SECURITY DETAIL · RAW DATA

能科科技603859.SH

ASSECNYSTOCK

最近收盘价37.372026-07-17

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）10,304,590

成交额（元）395,213,167

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
2026-06-03	2026-06-09	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-11	2025-07-17	cash_dividend	0.02003	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-08	2024-06-17	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-08	2024-06-17	bonus_share	—	—	0.48	—	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	39.88	40.11	37.18	37.37	37.37	qfq	10,304,590	395,213,167	-6.85%
2026-07-16	40.86	41.97	40.01	40.12	40.12	qfq	8,280,081	340,852,194	-1.33%
2026-07-15	41.73	42.20	40.58	40.66	40.66	qfq	6,773,944	278,814,304	-2.54%
2026-07-14	40.80	41.80	39.50	41.72	41.72	qfq	9,401,016	382,855,140	1.53%
2026-07-13	45.10	45.20	41.09	41.09	41.09	qfq	14,329,356	607,066,290	-10.01%
2026-07-10	45.00	47.90	44.00	45.66	45.66	qfq	14,700,977	682,349,839	0.91%
2026-07-09	44.80	45.36	42.64	45.25	45.25	qfq	12,766,763	563,448,555	1.32%
2026-07-08	46.00	46.00	43.85	44.66	44.66	qfq	12,583,400	565,767,075	-3.25%
2026-07-07	48.50	50.67	45.89	46.16	46.16	qfq	15,178,800	720,831,113	-4.82%
2026-07-06	52.00	53.33	48.28	48.50	48.50	qfq	23,222,900	1,163,493,034	-7.27%
2026-07-03	51.00	54.43	49.90	52.30	52.30	qfq	26,625,444	1,403,800,397	2.79%
2026-07-02	54.59	55.40	50.88	50.88	50.88	qfq	30,523,500	1,618,938,866	-3.60%
2026-07-01	51.65	52.78	51.65	52.78	52.78	qfq	5,567,548	292,528,376	10.00%
2026-06-30	45.71	48.19	45.20	47.98	47.98	qfq	13,226,181	621,209,605	5.13%
2026-06-29	47.00	48.70	44.67	45.64	45.64	qfq	15,452,065	716,159,027	-2.71%
2026-06-26	48.40	49.00	46.30	46.91	46.91	qfq	16,106,500	768,115,122	-3.02%
2026-06-25	50.11	50.39	47.53	48.37	48.37	qfq	22,554,912	1,096,611,735	-4.93%
2026-06-24	48.86	51.50	48.50	50.88	50.88	qfq	20,757,212	1,043,964,713	2.48%
2026-06-23	52.18	52.50	48.81	49.65	49.65	qfq	23,558,313	1,181,244,102	-5.55%
2026-06-22	52.92	55.27	51.22	52.57	52.57	qfq	35,484,051	1,890,692,205	-0.62%
2026-06-18	51.30	53.39	49.80	52.90	52.90	qfq	37,354,697	1,942,930,209	4.20%
2026-06-17	50.55	52.94	49.89	50.77	50.77	qfq	20,518,940	1,042,573,939	-0.84%
2026-06-16	51.06	52.49	50.58	51.20	51.20	qfq	24,196,340	1,241,907,039	-1.14%
2026-06-15	51.37	53.10	49.50	51.79	51.79	qfq	30,151,549	1,557,832,944	0.74%
2026-06-12	48.70	55.65	47.30	51.41	51.41	qfq	51,750,628	2,672,959,013	-0.93%
2026-06-11	55.00	55.66	51.89	51.89	51.89	qfq	12,511,668	657,196,250	-9.99%
2026-06-10	52.31	58.00	52.31	57.65	57.65	qfq	45,558,142	2,559,455,421	8.88%
2026-06-09	51.00	53.66	49.99	52.95	52.95	qfq	52,585,811	2,720,804,291	6.18%
2026-06-08	45.45	49.87	45.45	49.87	49.78	qfq	39,105,749	1,917,113,653	9.99%
2026-06-05	44.20	45.34	44.00	45.34	45.26	qfq	24,237,378	1,092,319,568	10.00%
2026-06-04	41.69	41.96	41.00	41.22	41.15	qfq	6,752,259	279,768,939	-3.24%
2026-06-03	42.81	43.47	41.96	42.60	42.52	qfq	7,748,120	331,934,194	-1.59%
2026-06-02	44.38	44.84	42.59	43.29	43.21	qfq	9,008,720	391,660,598	-1.39%
2026-06-01	42.00	44.73	41.94	43.90	43.82	qfq	11,624,373	508,028,437	5.55%
2026-05-29	45.55	45.58	41.22	41.59	41.51	qfq	13,539,720	583,914,058	-8.67%
2026-05-28	44.33	45.72	42.80	45.54	45.46	qfq	13,175,262	585,362,016	2.50%
2026-05-27	45.80	46.29	44.18	44.43	44.35	qfq	11,716,531	528,914,191	-3.77%
2026-05-26	47.10	47.47	45.29	46.17	46.09	qfq	14,163,213	656,290,477	-2.29%
2026-05-25	46.00	48.75	46.00	47.25	47.16	qfq	19,258,896	910,499,473	2.52%
2026-05-22	44.91	46.46	44.03	46.09	46.01	qfq	16,279,721	739,784,257	3.18%
2026-05-21	46.35	47.14	44.67	44.67	44.59	qfq	18,870,327	868,234,319	-3.60%
2026-05-20	45.10	47.61	45.10	46.34	46.26	qfq	22,577,845	1,053,974,768	2.30%
2026-05-19	45.97	47.56	44.79	45.30	45.22	qfq	29,813,776	1,370,758,145	-0.04%
2026-05-18	41.21	45.32	40.82	45.32	45.24	qfq	20,942,723	926,202,862	10.00%
2026-05-15	39.98	43.10	39.56	41.20	41.13	qfq	11,336,672	471,945,053	3.57%
2026-05-14	41.49	41.50	39.78	39.78	39.71	qfq	5,598,748	226,380,381	-3.47%
2026-05-13	40.51	41.45	39.73	41.21	41.14	qfq	6,582,409	267,504,040	1.10%
2026-05-12	41.96	42.09	40.49	40.76	40.69	qfq	5,698,840	233,576,149	-2.79%
2026-05-11	42.23	42.40	41.50	41.93	41.85	qfq	6,232,632	261,498,856	-0.71%
2026-05-08	41.79	43.39	41.70	42.23	42.15	qfq	7,974,952	339,090,497	1.05%
2026-05-07	41.50	41.97	40.41	41.79	41.71	qfq	7,754,628	319,272,581	1.58%
2026-05-06	39.70	42.09	39.50	41.14	41.07	qfq	8,406,120	344,401,600	4.95%
2026-04-30	38.98	39.55	38.74	39.20	39.13	qfq	3,743,344	146,404,071	0.51%
2026-04-29	37.84	39.26	37.46	39.00	38.93	qfq	4,707,796	182,209,642	3.07%
2026-04-28	39.45	39.45	37.65	37.84	37.77	qfq	6,036,596	230,887,594	-4.18%
2026-04-27	40.13	40.15	38.60	39.49	39.42	qfq	5,686,428	222,917,773	-1.74%
2026-04-24	40.80	40.80	39.34	40.19	40.12	qfq	5,728,728	228,747,212	-2.33%
2026-04-23	42.09	42.18	40.53	41.15	41.08	qfq	5,484,788	225,964,575	-1.56%
2026-04-22	41.35	42.12	41.21	41.80	41.72	qfq	5,506,748	230,170,631	0.58%
2026-04-21	40.80	41.78	40.33	41.56	41.48	qfq	7,019,496	290,231,615	1.74%
2026-04-20	39.92	41.13	39.50	40.85	40.78	qfq	7,739,448	313,063,444	2.92%
2026-04-17	39.66	39.97	39.18	39.69	39.62	qfq	4,368,596	172,827,007	0.08%
2026-04-16	38.75	39.67	38.50	39.66	39.59	qfq	6,432,396	252,363,247	3.42%
2026-04-15	38.95	39.40	38.25	38.35	38.28	qfq	4,495,644	174,799,596	-0.96%
2026-04-14	38.86	38.95	38.28	38.72	38.65	qfq	4,522,600	174,630,537	1.63%
2026-04-13	38.00	38.43	37.75	38.10	38.03	qfq	2,857,296	108,892,115	-0.57%
2026-04-10	38.39	38.67	38.12	38.32	38.25	qfq	4,407,100	169,339,290	1.27%
2026-04-09	38.05	38.13	37.65	37.84	37.77	qfq	4,454,840	168,776,718	-2.52%
2026-04-08	36.63	38.96	36.63	38.82	38.75	qfq	7,478,044	283,604,928	8.53%
2026-04-07	35.51	36.03	35.45	35.77	35.71	qfq	2,229,900	79,849,947	0.62%
2026-04-03	36.30	36.50	35.42	35.55	35.49	qfq	2,413,310	86,336,421	-1.74%
2026-04-02	37.29	37.29	35.81	36.18	36.11	qfq	3,736,348	136,123,541	-2.98%
2026-04-01	36.95	37.36	36.72	37.29	37.22	qfq	3,703,730	137,323,731	2.90%
2026-03-31	37.38	37.38	36.20	36.24	36.17	qfq	3,067,776	112,767,154	-1.79%
2026-03-30	36.27	37.15	36.06	36.90	36.83	qfq	3,774,372	138,446,437	-0.81%
2026-03-27	36.36	37.36	36.20	37.20	37.13	qfq	2,691,000	99,435,928	0.68%
2026-03-26	37.61	38.10	36.70	36.95	36.88	qfq	4,977,937	185,736,552	-1.73%
2026-03-25	36.55	37.65	36.55	37.60	37.53	qfq	4,968,674	184,583,373	3.04%
2026-03-24	36.82	36.95	35.78	36.49	36.42	qfq	6,634,596	240,700,557	1.08%
2026-03-23	38.00	38.27	35.79	36.10	36.03	qfq	7,826,920	290,896,347	-7.08%
2026-03-20	40.06	40.25	38.80	38.85	38.78	qfq	3,870,300	152,921,486	-2.70%
2026-03-19	40.45	40.67	39.92	39.93	39.86	qfq	4,367,512	175,435,785	-2.85%
2026-03-18	40.21	41.17	40.10	41.10	41.03	qfq	3,999,944	162,749,709	2.42%
2026-03-17	41.20	41.37	40.10	40.13	40.06	qfq	3,771,939	153,830,169	-1.35%
2026-03-16	40.70	40.85	39.92	40.68	40.61	qfq	4,472,768	180,300,377	-0.29%
2026-03-13	41.27	41.56	40.70	40.80	40.73	qfq	4,530,320	186,108,103	-1.90%
2026-03-12	42.40	42.69	41.25	41.59	41.51	qfq	5,348,624	223,311,304	-2.14%
2026-03-11	42.99	43.53	42.46	42.50	42.42	qfq	5,977,160	255,824,643	-1.62%
2026-03-10	43.84	44.26	42.90	43.20	43.12	qfq	6,367,900	276,026,760	0.49%
2026-03-09	42.33	43.60	41.35	42.99	42.91	qfq	6,853,444	289,699,708	-1.20%
2026-03-06	43.30	44.18	43.02	43.51	43.43	qfq	4,994,800	218,152,064	0.18%
2026-03-05	44.20	44.49	43.17	43.43	43.35	qfq	6,116,744	267,423,659	1.88%
2026-03-04	42.30	43.90	42.13	42.63	42.55	qfq	7,770,964	334,488,459	-2.85%
2026-03-03	47.60	48.00	43.88	43.88	43.80	qfq	15,224,768	694,944,560	-9.99%
2026-03-02	51.01	51.82	48.20	48.75	48.66	qfq	16,582,824	828,730,072	-0.33%
2026-02-27	48.53	49.80	47.97	48.91	48.82	qfq	8,645,284	423,911,790	0.06%
2026-02-26	47.53	49.39	47.00	48.88	48.79	qfq	11,426,658	551,446,240	2.99%
2026-02-25	47.40	48.60	47.17	47.46	47.37	qfq	6,334,200	302,128,454	-0.69%
2026-02-24	48.61	48.80	45.70	47.79	47.70	qfq	15,276,942	714,616,365	-1.67%
2026-02-13	47.92	49.10	47.68	48.60	48.51	qfq	11,659,500	565,988,096	0.66%
2026-02-12	46.01	48.34	46.00	48.28	48.19	qfq	11,187,165	528,018,651	4.96%
2026-02-11	46.15	46.56	45.86	46.00	45.92	qfq	4,935,700	228,144,890	-0.20%
2026-02-10	46.36	46.60	45.62	46.09	46.01	qfq	5,733,200	264,932,214	-0.11%
2026-02-09	46.00	46.30	45.17	46.14	46.06	qfq	6,367,648	292,000,063	2.65%
2026-02-06	45.03	45.80	44.50	44.95	44.87	qfq	6,089,992	275,680,663	-1.45%
2026-02-05	46.20	46.80	45.41	45.61	45.53	qfq	7,756,830	355,612,719	-3.29%
2026-02-04	47.98	48.40	46.06	47.16	47.07	qfq	10,550,996	495,543,467	-1.65%
2026-02-03	46.55	47.98	46.26	47.95	47.86	qfq	8,911,220	420,309,614	4.31%
2026-02-02	47.68	48.15	45.90	45.97	45.89	qfq	7,906,800	371,074,021	-3.91%
2026-01-30	47.51	48.11	46.40	47.84	47.75	qfq	9,616,791	454,944,501	0.08%
2026-01-29	47.80	50.63	47.52	47.80	47.71	qfq	15,092,986	742,566,169	-0.85%
2026-01-28	49.30	50.10	48.11	48.21	48.12	qfq	8,603,256	420,220,960	-2.21%
2026-01-27	48.92	49.69	47.61	49.30	49.21	qfq	9,807,252	476,533,978	0.20%
2026-01-26	51.82	51.99	48.50	49.20	49.11	qfq	14,349,409	713,816,797	-3.68%
2026-01-23	49.85	51.49	49.38	51.08	50.99	qfq	14,792,720	749,413,121	3.09%
2026-01-22	49.75	50.31	49.04	49.55	49.46	qfq	10,216,244	506,781,293	-0.44%
2026-01-21	48.75	50.69	48.67	49.77	49.68	qfq	13,262,770	659,881,773	0.14%
2026-01-20	51.50	52.29	49.08	49.70	49.61	qfq	16,845,100	846,639,108	-2.53%
2026-01-19	50.65	52.75	50.18	50.99	50.90	qfq	15,352,068	790,250,571	-0.84%
2026-01-16	51.00	53.93	51.00	51.42	51.33	qfq	26,386,382	1,377,706,774	-2.48%
2026-01-15	55.00	55.20	52.73	52.73	52.63	qfq	21,458,948	1,144,567,144	-10.00%
2026-01-14	56.00	59.86	55.12	58.59	58.48	qfq	39,920,476	2,328,970,214	7.66%
2026-01-13	55.00	57.80	51.00	54.42	54.32	qfq	40,919,111	2,215,683,170	3.07%
2026-01-12	50.60	52.80	49.78	52.80	52.70	qfq	34,955,220	1,817,893,098	10.00%
2026-01-09	44.85	49.56	44.85	48.00	47.91	qfq	26,766,037	1,268,255,299	6.05%
2026-01-08	45.60	47.00	44.22	45.26	45.18	qfq	23,060,724	1,048,604,097	2.86%
2026-01-07	44.10	44.57	43.30	44.00	43.92	qfq	15,800,632	693,026,176	-1.76%
2026-01-06	46.59	47.32	43.68	44.79	44.71	qfq	22,735,324	1,022,315,756	1.29%
2026-01-05	43.98	44.91	43.10	44.22	44.14	qfq	21,537,732	948,307,286	5.16%
2025-12-31	40.80	42.79	40.44	42.05	41.97	qfq	16,466,108	686,141,146	4.58%
2025-12-30	40.20	41.30	40.00	40.21	40.14	qfq	7,213,692	291,907,782	-0.15%
2025-12-29	39.00	41.14	38.90	40.27	40.20	qfq	10,760,926	433,563,477	3.28%
2025-12-26	39.36	39.46	38.50	38.99	38.92	qfq	5,925,900	230,915,263	-0.94%
2025-12-25	39.75	39.75	38.79	39.36	39.29	qfq	4,648,284	182,050,746	-0.20%
2025-12-24	37.81	39.65	37.81	39.44	39.37	qfq	8,189,116	319,930,367	3.90%
2025-12-23	39.59	39.60	37.85	37.96	37.89	qfq	8,603,690	329,928,354	-3.73%
2025-12-22	39.26	40.07	39.18	39.43	39.36	qfq	3,379,864	133,869,879	0.43%
2025-12-19	39.68	40.32	39.12	39.26	39.19	qfq	5,682,004	225,183,215	-1.92%
2025-12-18	39.60	40.66	39.56	40.03	39.96	qfq	8,910,639	357,657,213	1.96%
2025-12-17	38.00	39.37	37.90	39.26	39.19	qfq	5,340,112	207,750,693	2.91%
2025-12-16	38.97	38.97	37.68	38.15	38.08	qfq	4,269,744	162,337,287	-2.10%
2025-12-15	39.10	39.78	38.61	38.97	38.90	qfq	4,084,600	159,430,742	-1.09%
2025-12-12	38.86	39.40	38.39	39.40	39.33	qfq	3,643,388	142,122,123	1.49%
2025-12-11	39.49	39.58	38.77	38.82	38.75	qfq	3,034,052	118,368,023	-1.62%
2025-12-10	40.00	40.00	39.10	39.46	39.39	qfq	2,837,176	111,589,667	-0.85%
2025-12-09	40.40	40.74	39.63	39.80	39.73	qfq	3,829,800	153,643,645	-1.31%
2025-12-08	40.26	41.28	40.00	40.33	40.26	qfq	5,572,588	226,554,427	1.66%
2025-12-05	39.03	39.78	38.66	39.67	39.60	qfq	3,889,464	153,127,964	2.11%
2025-12-04	38.86	39.19	38.45	38.85	38.78	qfq	3,373,900	130,957,326	-0.13%
2025-12-03	39.87	40.08	38.69	38.90	38.83	qfq	4,734,744	185,153,460	-2.92%
2025-12-02	40.35	40.66	39.66	40.07	40.00	qfq	4,077,556	163,219,353	-0.60%
2025-12-01	40.30	40.57	40.00	40.31	40.24	qfq	4,138,432	166,632,373	-0.17%
2025-11-28	40.05	40.73	39.93	40.38	40.31	qfq	3,435,418	138,673,608	0.45%
2025-11-27	40.50	41.06	40.06	40.20	40.13	qfq	4,785,000	193,879,370	-1.20%
2025-11-26	40.87	41.49	40.38	40.69	40.62	qfq	5,228,212	213,918,817	-0.88%
2025-11-25	41.16	41.96	40.98	41.05	40.98	qfq	9,178,016	380,499,860	-0.12%
2025-11-24	38.57	41.67	37.82	41.10	41.03	qfq	12,608,784	506,034,866	7.37%
2025-11-21	38.88	39.67	38.10	38.28	38.21	qfq	6,165,825	238,565,899	-3.04%
2025-11-20	39.80	40.23	39.11	39.48	39.41	qfq	4,344,472	171,535,926	-0.30%
2025-11-19	40.81	40.94	39.46	39.60	39.53	qfq	6,913,693	275,956,480	-3.13%
2025-11-18	40.16	41.88	40.04	40.88	40.81	qfq	9,891,460	405,471,553	0.99%
2025-11-17	39.71	40.79	39.50	40.48	40.41	qfq	7,091,952	285,306,901	2.79%
2025-11-14	39.77	40.05	39.38	39.38	39.31	qfq	4,238,900	168,149,197	-1.97%
2025-11-13	40.00	40.45	39.75	40.17	40.10	qfq	5,059,348	203,202,622	0.90%
2025-11-12	40.42	40.61	39.25	39.81	39.74	qfq	6,543,400	261,243,373	-2.16%
2025-11-11	41.57	41.71	40.46	40.69	40.62	qfq	6,280,837	256,952,292	-1.64%
2025-11-10	42.21	42.51	40.84	41.37	41.30	qfq	7,938,064	329,009,951	-1.52%
2025-11-07	43.42	43.46	42.00	42.01	41.93	qfq	11,459,573	486,047,854	-4.17%
2025-11-06	44.76	44.83	43.10	43.84	43.76	qfq	8,347,828	365,310,406	-1.04%
2025-11-05	44.70	44.99	43.12	44.30	44.22	qfq	10,676,774	470,994,460	-2.89%
2025-11-04	46.65	46.97	45.01	45.62	45.54	qfq	11,072,440	505,890,786	-3.27%
2025-11-03	47.30	48.35	46.30	47.16	47.07	qfq	16,222,614	765,924,025	0.83%
2025-10-31	44.43	48.00	44.16	46.77	46.69	qfq	20,008,843	930,687,836	6.01%
2025-10-30	45.34	45.56	44.12	44.12	44.04	qfq	10,401,144	464,525,012	-3.42%
2025-10-29	46.14	46.78	44.85	45.68	45.60	qfq	14,773,547	672,909,772	-2.52%
2025-10-28	46.70	48.50	46.18	46.86	46.78	qfq	22,673,020	1,074,889,912	2.11%
2025-10-27	45.67	46.79	45.13	45.89	45.81	qfq	10,340,000	474,840,205	1.35%
2025-10-24	43.25	46.00	43.18	45.28	45.20	qfq	12,669,948	566,484,898	5.01%
2025-10-23	42.10	43.20	41.73	43.12	43.04	qfq	8,161,800	346,464,699	1.63%
2025-10-22	43.00	43.10	42.23	42.43	42.35	qfq	5,202,200	221,488,047	-1.05%
2025-10-21	42.54	43.11	42.22	42.88	42.80	qfq	5,904,292	252,352,836	0.82%
2025-10-20	42.99	43.38	42.00	42.53	42.45	qfq	6,527,727	278,726,908	1.67%
2025-10-17	43.88	44.15	41.79	41.83	41.75	qfq	9,757,419	416,483,254	-5.77%
2025-10-16	45.41	45.60	43.64	44.39	44.31	qfq	11,564,999	515,574,414	-2.91%
2025-10-15	45.21	46.21	44.45	45.72	45.64	qfq	10,392,592	472,176,557	1.99%
2025-10-14	47.67	49.26	44.68	44.83	44.75	qfq	18,741,149	874,011,571	-5.98%
2025-10-13	45.65	50.48	45.20	47.68	47.59	qfq	21,124,456	1,014,877,926	-0.40%
2025-10-10	50.80	50.99	47.76	47.87	47.78	qfq	23,635,584	1,157,226,343	-7.46%
2025-10-09	47.98	52.92	47.87	51.73	51.64	qfq	32,941,295	1,702,711,652	7.52%
2025-09-30	51.85	51.90	47.40	48.11	48.02	qfq	26,621,842	1,298,644,445	-2.08%
2025-09-29	44.67	49.13	44.67	49.13	49.04	qfq	17,962,338	870,541,584	10.01%
2025-09-26	45.70	46.30	44.60	44.66	44.58	qfq	12,118,684	548,097,249	-3.75%
2025-09-25	47.00	48.83	45.87	46.40	46.32	qfq	18,495,958	877,130,359	-1.15%
2025-09-24	45.86	47.30	45.03	46.94	46.86	qfq	13,259,073	614,949,634	0.64%
2025-09-23	46.10	47.18	44.66	46.64	46.56	qfq	18,035,440	832,721,796	3.55%
2025-09-22	44.32	46.07	44.30	45.04	44.96	qfq	10,368,560	468,853,408	1.10%
2025-09-19	46.00	46.25	44.43	44.55	44.47	qfq	13,573,873	611,817,050	-3.13%
2025-09-18	46.93	48.70	45.53	45.99	45.91	qfq	18,579,485	872,205,201	-2.00%
2025-09-17	47.70	47.75	45.90	46.93	46.85	qfq	14,226,995	663,269,114	-1.59%
2025-09-16	44.50	48.49	44.32	47.69	47.60	qfq	19,814,607	926,440,625	6.93%
2025-09-15	45.31	45.58	43.86	44.60	44.52	qfq	14,638,502	651,148,231	-3.61%
2025-09-12	45.23	47.10	44.66	46.27	46.19	qfq	18,956,743	876,073,436	2.39%
2025-09-11	43.23	45.45	42.31	45.19	45.11	qfq	17,136,993	760,429,625	5.68%
2025-09-10	44.13	44.34	42.60	42.76	42.68	qfq	10,746,615	463,737,379	-1.99%
2025-09-09	44.55	45.60	43.23	43.63	43.55	qfq	16,418,034	731,504,966	-0.71%
2025-09-08	42.84	44.67	42.50	43.94	43.86	qfq	12,926,972	566,462,990	1.13%
2025-09-05	42.96	43.79	42.40	43.45	43.37	qfq	12,645,429	544,195,460	1.14%
2025-09-04	44.24	44.90	41.69	42.96	42.88	qfq	13,468,076	585,718,055	-2.89%
2025-09-03	45.00	45.68	43.88	44.24	44.16	qfq	13,408,237	599,624,020	-2.32%
2025-09-02	45.98	46.46	44.14	45.29	45.21	qfq	21,164,144	962,261,423	-1.35%
2025-09-01	47.00	47.60	45.20	45.91	45.83	qfq	24,471,935	1,131,469,035	-1.37%
2025-08-29	50.25	51.33	46.14	46.55	46.47	qfq	33,490,138	1,593,961,585	-7.38%
2025-08-28	52.94	52.94	47.72	50.26	50.17	qfq	48,815,735	2,442,868,612	-5.21%
2025-08-27	53.02	53.02	53.02	53.02	52.92	qfq	12,264,221	650,248,997	10.00%
2025-08-26	46.66	48.20	46.60	48.20	48.11	qfq	6,055,174	288,778,362	10.00%
2025-08-25	42.05	43.85	42.05	43.82	43.74	qfq	15,889,551	684,201,507	5.36%
2025-08-22	40.12	41.88	39.91	41.59	41.51	qfq	10,586,956	436,893,157	3.66%
2025-08-21	40.70	41.22	39.78	40.12	40.05	qfq	10,243,500	415,967,991	-2.22%
2025-08-20	42.60	42.79	40.66	41.03	40.96	qfq	15,057,196	622,824,206	-5.05%
2025-08-19	42.60	44.17	42.60	43.21	43.13	qfq	13,678,552	593,885,063	0.09%
2025-08-18	41.21	44.12	40.93	43.17	43.09	qfq	16,951,292	720,884,438	5.14%
2025-08-15	40.25	41.46	40.04	41.06	40.99	qfq	13,886,944	567,065,341	2.86%
2025-08-14	40.12	40.70	39.60	39.92	39.85	qfq	13,175,515	529,965,770	-0.65%
2025-08-13	40.95	41.62	39.96	40.18	40.11	qfq	12,125,172	489,868,373	-1.20%
2025-08-12	41.75	41.77	39.80	40.67	40.60	qfq	14,949,372	606,619,468	-3.17%
2025-08-11	40.62	43.06	40.41	42.00	41.92	qfq	14,775,712	616,052,256	4.50%
2025-08-08	42.58	42.88	39.51	40.19	40.12	qfq	23,001,708	930,919,701	-7.35%
2025-08-07	44.28	44.95	42.20	43.38	43.30	qfq	21,778,309	945,365,104	-2.08%
2025-08-06	43.66	44.84	42.80	44.30	44.22	qfq	24,321,904	1,066,531,973	2.78%
2025-08-05	43.98	46.87	42.59	43.10	43.02	qfq	36,714,774	1,625,490,697	1.15%
2025-08-04	39.20	42.61	38.40	42.61	42.53	qfq	20,131,160	823,097,160	9.99%
2025-08-01	36.85	38.95	36.66	38.74	38.67	qfq	18,389,392	698,103,685	6.14%
2025-07-31	35.56	37.95	35.56	36.50	36.43	qfq	13,117,158	485,157,589	2.38%
2025-07-30	37.06	37.45	35.28	35.65	35.59	qfq	9,743,292	351,552,908	-3.41%
2025-07-29	36.90	37.17	36.55	36.91	36.84	qfq	4,961,108	182,925,960	-0.57%
2025-07-28	37.60	37.63	36.51	37.12	37.05	qfq	6,958,637	255,936,889	-0.08%
2025-07-25	37.21	38.26	37.00	37.15	37.08	qfq	8,795,622	330,913,345	0.05%
2025-07-24	37.39	37.79	36.80	37.13	37.06	qfq	7,812,188	290,648,756	-1.01%
2025-07-23	35.49	37.68	35.35	37.51	37.44	qfq	16,826,037	620,211,425	4.84%
2025-07-22	35.28	37.95	35.28	35.78	35.72	qfq	13,993,336	508,271,074	0.70%
2025-07-21	35.91	36.38	35.38	35.53	35.47	qfq	8,520,247	304,492,454	-2.36%
2025-07-18	35.51	38.00	35.51	36.39	36.32	qfq	14,141,664	521,966,737	1.93%
2025-07-17	34.78	35.80	33.90	35.70	35.64	qfq	12,041,528	423,850,288	2.47%
2025-07-16	33.70	35.97	33.70	34.84	34.76	qfq	18,964,751	665,700,727	4.44%
2025-07-15	32.40	33.43	31.64	33.36	33.28	qfq	11,275,616	368,435,137	2.84%
2025-07-14	32.23	32.69	31.98	32.44	32.36	qfq	4,601,254	148,732,217	0.65%
2025-07-11	32.41	32.60	32.15	32.23	32.15	qfq	4,399,549	142,417,664	-1.59%
2025-07-10	32.84	32.88	31.78	32.75	32.67	qfq	7,988,493	256,914,214	-0.24%
2025-07-09	32.24	33.00	32.00	32.83	32.75	qfq	11,147,747	362,302,112	1.83%
2025-07-08	32.00	32.88	31.61	32.24	32.16	qfq	9,196,277	297,478,333	0.72%
2025-07-07	31.51	32.10	31.04	32.01	31.93	qfq	7,519,180	237,660,833	0.79%
2025-07-04	31.90	32.33	31.40	31.76	31.68	qfq	8,294,281	264,170,264	-1.03%
2025-07-03	32.34	32.88	31.63	32.09	32.01	qfq	9,031,800	290,108,554	-0.59%
2025-07-02	33.05	33.14	31.62	32.28	32.20	qfq	13,804,305	445,089,531	-2.68%
2025-07-01	32.96	34.89	32.81	33.17	33.09	qfq	28,572,400	957,418,078	2.63%
2025-06-30	29.76	32.32	29.74	32.32	32.24	qfq	12,152,308	389,031,480	10.01%
2025-06-27	29.00	29.99	28.95	29.38	29.31	qfq	5,345,700	157,761,335	0.89%
2025-06-26	29.60	30.70	29.00	29.12	29.05	qfq	8,290,913	247,674,959	-1.25%
2025-06-25	28.56	29.60	28.36	29.49	29.42	qfq	6,383,952	186,552,434	3.22%
2025-06-24	27.75	28.60	27.75	28.57	28.50	qfq	3,693,816	104,609,634	2.99%
2025-06-23	26.68	27.87	26.68	27.74	27.67	qfq	3,391,568	92,667,216	2.29%
2025-06-20	28.14	28.17	27.05	27.12	27.06	qfq	4,076,541	111,843,230	-3.59%
2025-06-19	28.79	29.00	28.00	28.13	28.06	qfq	3,326,801	94,758,496	-1.99%
2025-06-18	28.84	28.88	28.30	28.70	28.63	qfq	2,139,937	61,181,569	-0.21%
2025-06-17	28.98	29.09	28.55	28.76	28.69	qfq	2,442,827	70,312,496	-0.83%
2025-06-16	28.18	29.48	28.00	29.00	28.93	qfq	5,683,869	165,094,297	3.17%
2025-06-13	28.83	28.98	27.93	28.11	28.04	qfq	4,065,713	114,954,602	-3.07%
2025-06-12	29.25	29.25	28.75	29.00	28.93	qfq	2,953,676	85,522,098	-0.85%
2025-06-11	28.73	29.93	28.58	29.25	29.18	qfq	4,348,664	127,709,310	1.35%
2025-06-10	29.60	29.80	28.51	28.86	28.79	qfq	3,896,032	113,090,421	-2.27%
2025-06-09	29.65	30.43	29.44	29.53	29.46	qfq	3,864,896	115,328,418	0.31%
2025-06-06	29.64	29.80	29.28	29.44	29.37	qfq	3,049,100	89,910,291	-0.64%
2025-06-05	28.87	29.85	28.60	29.63	29.56	qfq	4,820,480	141,454,220	2.95%
2025-06-04	28.68	29.04	28.44	28.78	28.71	qfq	2,296,520	66,225,794	0.95%
2025-06-03	28.87	28.93	28.46	28.51	28.44	qfq	2,621,880	75,107,521	-1.28%
2025-05-30	29.18	29.18	28.70	28.88	28.81	qfq	3,159,100	91,182,966	-1.37%
2025-05-29	28.77	29.67	28.68	29.28	29.21	qfq	5,089,064	149,057,445	2.09%
2025-05-28	29.05	29.52	28.36	28.68	28.61	qfq	3,331,032	95,919,399	-0.45%
2025-05-27	29.34	29.37	28.70	28.81	28.74	qfq	2,441,944	70,453,556	-1.47%
2025-05-26	28.71	29.30	28.45	29.24	29.17	qfq	3,299,688	95,287,784	1.99%
2025-05-23	29.01	29.42	28.60	28.67	28.60	qfq	3,378,600	98,037,716	-1.65%
2025-05-22	29.01	29.65	28.91	29.15	29.08	qfq	3,120,228	91,421,688	-0.03%
2025-05-21	29.76	29.79	28.82	29.16	29.09	qfq	4,200,796	122,486,355	-2.02%
2025-05-20	29.99	30.08	29.54	29.76	29.69	qfq	3,074,500	91,518,900	-0.57%
2025-05-19	30.15	30.15	29.29	29.93	29.86	qfq	3,873,960	115,029,675	-0.50%
2025-05-16	30.19	30.45	29.87	30.08	30.01	qfq	3,247,384	98,094,561	-0.36%
2025-05-15	31.18	31.18	30.06	30.19	30.12	qfq	3,737,536	113,505,784	-3.24%
2025-05-14	31.69	31.83	31.01	31.20	31.13	qfq	3,940,548	123,482,346	-1.58%
2025-05-13	32.37	32.64	31.65	31.70	31.62	qfq	4,672,190	149,547,978	-0.63%
2025-05-12	30.87	32.15	30.58	31.90	31.82	qfq	7,091,440	224,390,630	4.35%
2025-05-09	31.68	31.68	30.45	30.57	30.50	qfq	4,615,648	142,240,113	-2.98%
2025-05-08	31.40	31.85	31.11	31.51	31.44	qfq	4,773,502	149,867,312	0.22%
2025-05-07	31.90	32.29	31.05	31.44	31.37	qfq	6,882,086	218,113,147	-0.06%
2025-05-06	31.15	31.66	30.80	31.46	31.39	qfq	5,297,428	165,794,464	2.48%
2025-04-30	30.11	31.09	30.11	30.70	30.63	qfq	4,729,572	145,189,722	1.69%
2025-04-29	30.02	30.70	29.80	30.19	30.12	qfq	3,876,120	117,122,715	-0.07%
2025-04-28	30.08	30.85	30.07	30.21	30.14	qfq	5,191,821	157,791,791	0.60%
2025-04-25	29.20	30.79	28.81	30.03	29.96	qfq	7,961,576	237,924,507	3.20%
2025-04-24	29.81	30.04	29.08	29.10	29.03	qfq	4,735,248	139,512,945	-2.25%
2025-04-23	29.28	30.44	29.27	29.77	29.70	qfq	5,757,248	172,174,657	2.09%
2025-04-22	29.36	29.60	29.00	29.16	29.09	qfq	3,652,568	106,918,777	-0.65%
2025-04-21	28.00	29.48	27.84	29.35	29.28	qfq	6,470,936	186,916,021	4.86%
2025-04-18	27.84	28.09	27.26	27.99	27.92	qfq	5,045,168	139,449,068	0.54%
2025-04-17	27.70	28.46	27.52	27.84	27.77	qfq	3,394,764	95,351,284	-0.32%
2025-04-16	28.46	28.76	27.61	27.93	27.86	qfq	4,898,300	137,886,036	-2.51%
2025-04-15	28.48	28.66	27.74	28.65	28.58	qfq	5,366,080	151,484,277	0.99%
2025-04-14	28.30	29.09	28.26	28.37	28.30	qfq	5,279,768	151,349,217	1.25%
2025-04-11	27.03	28.46	27.00	28.02	27.95	qfq	6,564,903	183,691,522	1.45%
2025-04-10	28.11	28.52	27.55	27.62	27.55	qfq	8,278,688	231,791,072	1.54%
2025-04-09	25.80	27.89	23.84	27.20	27.14	qfq	13,738,128	362,517,655	4.37%
2025-04-08	26.01	28.60	25.75	26.06	26.00	qfq	13,573,332	355,916,693	-8.91%
2025-04-07	28.76	29.66	28.61	28.61	28.54	qfq	3,484,900	100,236,388	-10.00%
2025-04-03	32.12	32.75	31.63	31.79	31.71	qfq	4,547,496	145,741,442	-3.02%
2025-04-02	32.58	33.10	32.35	32.78	32.70	qfq	2,817,596	92,447,172	0.40%
2025-04-01	32.82	33.00	32.40	32.65	32.57	qfq	3,605,952	117,669,450	-0.12%
2025-03-31	32.55	32.97	31.35	32.69	32.61	qfq	7,917,663	253,463,046	-0.40%
2025-03-28	33.39	33.75	32.51	32.82	32.74	qfq	6,101,744	201,212,134	-2.35%
2025-03-27	33.96	34.55	33.50	33.61	33.53	qfq	8,144,028	277,215,185	-0.53%
2025-03-26	32.91	33.95	32.89	33.79	33.71	qfq	7,227,980	242,739,267	2.74%
2025-03-25	33.02	33.70	32.70	32.89	32.81	qfq	6,839,344	226,704,781	-1.29%
2025-03-24	33.75	33.93	32.20	33.32	33.24	qfq	9,297,808	307,990,390	-0.77%
2025-03-21	34.70	34.80	33.24	33.58	33.50	qfq	12,334,404	418,034,135	-4.06%
2025-03-20	35.55	36.10	34.95	35.00	34.92	qfq	11,155,827	396,418,890	-2.18%
2025-03-19	37.80	37.90	35.59	35.78	35.69	qfq	16,850,140	611,087,742	-5.89%
2025-03-18	38.19	38.69	37.40	38.02	37.93	qfq	13,906,549	527,582,039	-1.07%
2025-03-17	38.00	39.95	37.60	38.43	38.34	qfq	23,089,510	894,139,530	-0.83%
2025-03-14	37.00	39.39	35.56	38.75	38.66	qfq	35,436,583	1,333,254,656	5.93%
2025-03-13	34.59	38.05	34.52	36.58	36.49	qfq	34,490,948	1,284,258,826	5.75%
2025-03-12	35.18	35.57	34.50	34.59	34.51	qfq	10,558,908	369,198,181	0.17%
2025-03-11	33.76	35.72	33.71	34.53	34.45	qfq	11,158,428	387,406,910	-0.20%
2025-03-10	35.25	35.38	34.00	34.60	34.52	qfq	11,700,476	403,222,365	-1.87%
2025-03-07	36.50	36.98	34.80	35.26	35.18	qfq	26,364,843	950,054,763	-1.29%
2025-03-06	33.65	35.72	33.36	35.72	35.64	qfq	16,988,615	592,113,459	10.01%
2025-03-05	32.08	32.95	31.80	32.47	32.39	qfq	6,438,156	208,027,679	0.22%
2025-03-04	31.35	33.01	31.31	32.40	32.32	qfq	8,675,095	280,869,333	0.87%
2025-03-03	32.90	33.40	31.81	32.12	32.04	qfq	10,018,253	327,761,199	0.91%
2025-02-28	35.00	35.08	31.75	31.83	31.75	qfq	16,200,308	537,868,119	-9.45%
2025-02-27	37.88	37.88	34.33	35.15	35.07	qfq	24,248,576	870,403,843	-5.05%
2025-02-26	33.65	37.02	33.26	37.02	36.93	qfq	20,916,016	741,551,227	10.01%
2025-02-25	33.50	34.19	33.26	33.65	33.57	qfq	9,428,173	316,998,425	-1.29%
2025-02-24	35.38	35.39	33.45	34.09	34.01	qfq	12,585,568	428,620,538	-3.10%
2025-02-21	35.60	35.65	33.90	35.18	35.10	qfq	18,622,116	646,452,031	-0.73%
2025-02-20	34.55	36.02	33.88	35.44	35.36	qfq	14,870,752	518,644,965	2.72%
2025-02-19	33.02	34.78	32.90	34.50	34.42	qfq	13,589,206	464,492,920	4.45%
2025-02-18	34.88	35.26	32.91	33.03	32.95	qfq	13,074,678	444,834,064	-6.96%
2025-02-17	34.72	35.89	34.17	35.50	35.42	qfq	14,902,556	522,655,268	2.25%
2025-02-14	34.69	35.25	34.07	34.72	34.64	qfq	12,345,792	427,967,201	0.70%
2025-02-13	35.70	35.70	34.12	34.48	34.40	qfq	15,054,630	522,180,233	-3.82%
2025-02-12	35.30	36.35	35.00	35.85	35.76	qfq	13,706,593	488,270,705	1.16%
2025-02-11	35.85	36.30	34.60	35.44	35.36	qfq	17,786,753	628,038,564	-1.39%
2025-02-10	37.30	38.08	35.80	35.94	35.85	qfq	21,873,774	809,389,029	-2.79%
2025-02-07	36.80	38.08	35.80	36.97	36.88	qfq	17,972,601	664,491,152	-1.02%
2025-02-06	36.95	37.63	35.68	37.35	37.26	qfq	19,264,707	705,821,228	1.36%
2025-02-05	37.00	38.31	36.51	36.85	36.76	qfq	22,161,676	827,834,146	2.28%
2025-01-27	37.30	37.98	35.48	36.03	35.94	qfq	26,481,416	963,018,752	0.47%
2025-01-24	33.15	35.86	33.15	35.86	35.77	qfq	22,013,948	768,161,379	10.00%
2025-01-23	32.29	33.83	31.91	32.60	32.52	qfq	13,081,792	429,879,995	1.12%
2025-01-22	30.82	32.55	30.55	32.24	32.16	qfq	12,757,020	406,186,697	4.07%
2025-01-21	31.50	32.00	30.89	30.98	30.91	qfq	8,966,628	280,827,477	-1.59%
2025-01-20	31.45	32.18	31.30	31.48	31.41	qfq	6,121,156	194,153,758	0.35%
2025-01-17	31.37	31.98	31.00	31.37	31.30	qfq	5,468,516	171,804,450	-1.29%
2025-01-16	31.89	32.53	31.07	31.78	31.70	qfq	7,755,624	246,413,048	-0.09%
2025-01-15	32.29	32.29	31.53	31.81	31.73	qfq	7,391,048	234,919,140	-1.88%
2025-01-14	30.40	32.45	30.03	32.42	32.34	qfq	12,912,776	409,509,220	6.96%
2025-01-13	30.27	31.60	29.90	30.31	30.24	qfq	9,753,048	299,522,999	-1.65%
2025-01-10	30.15	32.50	30.15	30.82	30.75	qfq	20,480,627	646,493,770	0.10%
2025-01-09	27.60	30.79	27.46	30.79	30.72	qfq	16,412,104	489,149,010	10.00%
2025-01-08	28.05	28.50	26.82	27.99	27.92	qfq	8,050,704	222,622,521	-0.96%
2025-01-07	27.10	28.37	27.10	28.26	28.19	qfq	7,580,412	211,658,733	4.28%
2025-01-06	27.28	27.54	26.40	27.10	27.04	qfq	6,487,332	175,264,803	-0.88%
2025-01-03	29.40	29.56	27.31	27.34	27.28	qfq	8,811,092	248,680,494	-6.08%
2025-01-02	29.89	30.65	28.60	29.11	29.04	qfq	10,756,266	316,605,880	-2.64%
2024-12-31	30.89	31.17	29.38	29.90	29.83	qfq	8,102,732	243,435,969	-3.14%
2024-12-30	31.58	31.65	30.41	30.87	30.80	qfq	4,898,272	152,067,943	-1.81%
2024-12-27	30.96	32.49	30.96	31.44	31.37	qfq	10,083,560	322,029,469	1.42%
2024-12-26	30.50	31.50	30.16	31.00	30.93	qfq	7,580,852	236,078,933	1.61%
2024-12-25	31.63	31.64	29.92	30.51	30.44	qfq	7,247,604	221,951,039	-3.54%
2024-12-24	31.55	32.05	30.83	31.63	31.55	qfq	7,447,829	233,884,284	1.87%
2024-12-23	33.30	33.34	30.77	31.05	30.98	qfq	16,499,242	523,213,897	-7.78%
2024-12-20	32.00	34.18	31.97	33.67	33.59	qfq	15,373,822	513,543,260	4.24%
2024-12-19	31.20	32.68	31.11	32.30	32.22	qfq	14,983,438	482,281,664	2.31%
2024-12-18	31.60	32.12	31.00	31.57	31.49	qfq	10,555,924	333,202,958	-0.09%
2024-12-17	33.56	33.78	31.45	31.60	31.52	qfq	15,133,318	490,362,210	-5.81%
2024-12-16	34.04	34.46	33.20	33.55	33.47	qfq	13,456,848	453,057,463	-2.53%
2024-12-13	36.01	36.50	34.25	34.42	34.34	qfq	20,633,649	726,419,405	-4.86%
2024-12-12	36.99	37.70	35.53	36.18	36.09	qfq	25,179,207	919,343,764	-2.22%
2024-12-11	35.77	37.73	34.25	37.00	36.91	qfq	32,777,748	1,171,830,269	0.16%
2024-12-10	41.30	41.30	36.94	36.94	36.85	qfq	50,332,331	1,952,739,097	-9.99%
2024-12-09	38.81	41.04	37.68	41.04	40.94	qfq	55,407,438	2,215,437,052	10.00%
2024-12-06	35.00	37.31	33.77	37.31	37.22	qfq	27,087,796	965,100,380	9.99%
2024-12-05	30.45	33.92	30.18	33.92	33.84	qfq	29,755,674	970,092,652	9.99%
2024-12-04	30.85	32.50	29.92	30.84	30.77	qfq	17,653,364	546,486,177	-1.44%
2024-12-03	30.08	32.22	29.77	31.29	31.22	qfq	20,047,191	625,281,296	3.64%
2024-12-02	29.69	30.99	29.00	30.19	30.12	qfq	14,994,288	450,400,783	1.68%
2024-11-29	28.81	30.35	28.11	29.69	29.62	qfq	19,996,718	586,569,047	3.09%
2024-11-28	28.86	30.05	28.60	28.80	28.73	qfq	17,598,988	515,928,458	-0.21%
2024-11-27	27.56	29.06	26.21	28.86	28.79	qfq	23,290,186	638,234,425	3.85%
2024-11-26	29.97	30.21	27.24	27.79	27.72	qfq	20,522,898	588,765,768	-8.10%
2024-11-25	30.34	30.51	28.71	30.24	30.17	qfq	17,885,188	532,351,845	1.65%
2024-11-22	31.50	32.63	29.30	29.75	29.68	qfq	26,248,244	816,580,492	-6.91%
2024-11-21	35.00	36.42	31.73	31.96	31.88	qfq	41,304,106	1,394,333,671	-9.33%
2024-11-20	33.08	36.88	33.08	35.25	35.17	qfq	43,805,500	1,547,151,958	3.68%
2024-11-19	34.30	36.85	32.28	34.00	33.92	qfq	45,507,810	1,566,681,589	1.49%
2024-11-18	30.45	33.50	28.70	33.50	33.42	qfq	35,868,946	1,133,764,155	10.02%
2024-11-15	30.81	33.02	30.25	30.45	30.38	qfq	32,433,293	1,021,585,819	-3.15%
2024-11-14	29.95	32.88	28.75	31.44	31.37	qfq	42,525,236	1,337,665,284	5.19%
2024-11-13	29.80	30.70	27.58	29.89	29.82	qfq	33,852,523	975,186,109	-2.00%
2024-11-12	31.77	33.75	29.60	30.50	30.43	qfq	47,110,050	1,483,531,780	-4.00%
2024-11-11	34.00	37.70	31.61	31.77	31.69	qfq	55,554,458	1,920,870,431	-7.46%
2024-11-08	30.90	34.33	30.30	34.33	34.25	qfq	45,436,671	1,503,319,796	10.00%
2024-11-07	31.59	33.14	27.90	31.21	31.14	qfq	60,915,457	1,848,953,489	3.58%
2024-11-06	30.13	30.13	30.13	30.13	30.06	qfq	1,760,465	53,042,810	10.00%
2024-11-05	27.39	27.39	27.39	27.39	27.32	qfq	1,212,633	33,214,018	10.00%
2024-11-04	24.22	24.90	23.78	24.90	24.84	qfq	10,760,940	264,629,809	9.98%
2024-11-01	20.76	22.64	20.76	22.64	22.59	qfq	26,824,215	600,848,939	10.01%
2024-10-31	19.80	20.65	19.38	20.58	20.53	qfq	10,704,133	215,634,588	3.37%
2024-10-30	20.00	20.72	19.64	19.91	19.86	qfq	9,964,870	200,192,992	-1.19%
2024-10-29	19.58	21.23	19.13	20.15	20.10	qfq	16,050,345	321,335,962	1.26%
2024-10-28	19.57	19.99	19.35	19.90	19.85	qfq	6,830,372	133,875,082	1.79%
2024-10-25	19.35	19.79	19.30	19.55	19.50	qfq	7,055,986	137,445,880	0.67%
2024-10-24	19.78	19.89	19.32	19.42	19.37	qfq	6,256,105	121,848,325	-1.72%
2024-10-23	20.15	20.15	19.63	19.76	19.71	qfq	9,201,874	183,244,115	-1.98%
2024-10-22	19.90	20.74	19.70	20.16	20.11	qfq	14,149,461	284,219,739	5.44%
2024-10-21	18.90	19.45	18.65	19.12	19.07	qfq	9,603,508	182,632,041	2.63%
2024-10-18	17.73	19.09	17.67	18.63	18.59	qfq	8,636,325	158,524,600	4.37%
2024-10-17	18.00	18.31	17.82	17.85	17.81	qfq	5,562,857	100,615,654	0.17%
2024-10-16	17.70	18.20	17.60	17.82	17.78	qfq	5,664,975	101,321,866	-2.03%
2024-10-15	18.58	18.95	18.13	18.19	18.15	qfq	6,904,994	127,809,678	-3.19%
2024-10-14	18.31	18.86	17.71	18.79	18.75	qfq	9,001,332	164,437,720	2.45%
2024-10-11	19.88	19.89	18.03	18.34	18.30	qfq	9,739,487	182,869,703	-7.89%
2024-10-10	20.78	20.85	19.40	19.91	19.86	qfq	13,687,068	274,010,215	-4.23%
2024-10-09	20.34	21.97	19.58	20.79	20.74	qfq	18,536,573	383,877,362	2.21%
2024-10-08	20.34	20.34	19.39	20.34	20.29	qfq	15,658,630	315,276,062	10.01%
2024-09-30	17.80	18.49	17.31	18.49	18.45	qfq	14,639,232	263,678,178	9.99%
2024-09-27	15.57	16.81	15.56	16.81	16.77	qfq	6,273,907	101,063,809	8.59%
2024-09-26	14.90	15.48	14.83	15.48	15.44	qfq	6,057,008	91,870,123	3.34%
2024-09-25	15.00	15.38	14.89	14.98	14.94	qfq	7,089,418	107,345,911	0.74%
2024-09-24	14.54	14.87	14.28	14.87	14.83	qfq	8,367,852	122,053,848	2.55%
2024-09-23	14.15	14.77	14.15	14.50	14.47	qfq	7,512,724	109,307,160	3.06%
2024-09-20	14.21	14.46	13.93	14.07	14.04	qfq	4,381,804	61,995,013	-1.12%
2024-09-19	13.75	14.36	13.64	14.23	14.20	qfq	4,902,724	69,047,187	4.33%
2024-09-18	13.73	13.80	13.28	13.64	13.61	qfq	3,671,961	49,687,952	-0.22%
2024-09-13	14.23	14.30	13.67	13.67	13.64	qfq	4,844,752	67,243,341	-3.73%
2024-09-12	14.16	14.48	14.16	14.20	14.17	qfq	2,574,072	36,929,093	-0.28%
2024-09-11	14.20	14.31	14.02	14.24	14.21	qfq	1,997,648	28,324,771	-0.28%
2024-09-10	14.07	14.44	13.74	14.28	14.25	qfq	3,829,691	53,880,265	2.00%
2024-09-09	14.01	14.24	13.83	14.00	13.97	qfq	4,148,584	58,037,831	-0.99%
2024-09-06	14.68	14.75	14.11	14.14	14.11	qfq	4,134,828	59,375,265	-3.35%
2024-09-05	14.49	14.84	14.49	14.63	14.60	qfq	3,237,647	47,388,023	0.62%
2024-09-04	14.39	14.75	14.27	14.54	14.51	qfq	3,661,337	53,256,489	-0.21%
2024-09-03	14.27	14.63	14.22	14.57	14.54	qfq	4,695,589	67,839,337	2.46%
2024-09-02	15.09	15.22	14.22	14.22	14.19	qfq	6,439,068	94,049,222	-5.64%
2024-08-30	14.76	15.37	14.62	15.07	15.03	qfq	5,544,354	83,695,065	2.31%
2024-08-29	14.01	14.87	13.88	14.73	14.69	qfq	7,006,147	101,824,254	4.47%
2024-08-28	14.12	14.35	13.78	14.10	14.07	qfq	4,994,573	70,210,892	-0.21%
2024-08-27	14.56	14.60	14.05	14.13	14.10	qfq	4,951,652	70,385,014	-2.95%
2024-08-26	15.12	15.15	14.35	14.56	14.53	qfq	6,247,236	91,117,268	-1.22%
2024-08-23	15.03	15.05	14.30	14.74	14.70	qfq	9,180,460	134,258,673	-4.90%
2024-08-22	15.91	16.11	15.46	15.50	15.46	qfq	2,968,716	46,665,574	-2.58%
2024-08-21	15.98	16.25	15.81	15.91	15.87	qfq	2,568,564	41,116,233	-0.69%
2024-08-20	16.67	16.69	15.90	16.02	15.98	qfq	4,290,586	69,329,285	-4.01%
2024-08-19	16.73	17.12	16.68	16.69	16.65	qfq	2,473,893	41,683,050	-0.71%
2024-08-16	16.85	17.05	16.77	16.81	16.77	qfq	2,623,376	44,290,573	-0.06%
2024-08-15	16.64	17.06	16.44	16.82	16.78	qfq	3,331,772	55,856,768	1.08%
2024-08-14	16.95	17.03	16.63	16.64	16.60	qfq	2,256,744	37,845,303	-1.77%
2024-08-13	16.77	16.94	16.60	16.94	16.90	qfq	2,033,518	34,152,737	1.01%
2024-08-12	16.86	17.03	16.70	16.77	16.73	qfq	3,613,260	60,953,552	-1.93%
2024-08-09	17.49	17.62	17.06	17.10	17.06	qfq	2,977,746	51,482,708	-1.33%
2024-08-08	17.50	17.55	16.97	17.33	17.29	qfq	3,649,656	63,004,923	-1.59%
2024-08-07	17.58	17.86	17.36	17.61	17.57	qfq	4,107,048	72,416,886	-0.28%
2024-08-06	17.49	17.69	17.22	17.66	17.62	qfq	4,396,844	76,624,637	3.27%
2024-08-05	17.72	18.04	17.09	17.10	17.06	qfq	4,233,756	74,193,597	-4.52%
2024-08-02	18.30	18.52	17.80	17.91	17.87	qfq	4,610,136	83,695,953	-3.08%
2024-08-01	18.54	18.75	18.33	18.48	18.44	qfq	4,691,048	86,806,545	0.43%
2024-07-31	17.38	18.55	17.32	18.40	18.36	qfq	6,132,260	111,039,958	5.87%
2024-07-30	16.85	17.60	16.72	17.38	17.34	qfq	4,145,000	71,351,196	2.60%
2024-07-29	17.12	17.13	16.71	16.94	16.90	qfq	2,886,796	48,766,443	-1.05%
2024-07-26	16.67	17.16	16.57	17.12	17.08	qfq	3,194,290	54,114,396	2.70%
2024-07-25	16.48	17.02	16.30	16.67	16.63	qfq	3,070,848	51,011,117	0.54%
2024-07-24	16.84	17.04	16.56	16.58	16.54	qfq	3,224,084	53,896,224	-1.78%
2024-07-23	17.59	17.59	16.85	16.88	16.84	qfq	3,052,672	52,440,638	-4.04%
2024-07-22	17.40	17.72	17.31	17.59	17.55	qfq	3,732,316	65,438,844	1.97%
2024-07-19	16.95	17.45	16.84	17.25	17.21	qfq	3,117,452	53,707,248	1.29%
2024-07-18	17.07	17.28	16.50	17.03	16.99	qfq	5,182,600	87,113,539	-0.99%
2024-07-17	17.33	17.48	17.14	17.20	17.16	qfq	2,704,286	46,729,416	-0.98%
2024-07-16	17.41	17.54	17.05	17.37	17.33	qfq	4,103,750	70,886,138	0.46%
2024-07-15	17.85	17.89	17.17	17.29	17.25	qfq	5,190,772	90,306,525	-3.78%
2024-07-12	18.45	18.54	17.88	17.97	17.93	qfq	5,012,104	90,926,731	-2.34%
2024-07-11	18.00	18.43	17.84	18.40	18.36	qfq	5,678,420	103,421,827	4.07%
2024-07-10	17.39	17.96	17.31	17.68	17.64	qfq	6,253,351	110,951,500	0.86%
2024-07-09	18.32	18.47	16.68	17.53	17.49	qfq	13,553,317	237,900,235	-4.47%
2024-07-08	18.96	19.06	18.22	18.35	18.31	qfq	4,897,296	90,907,671	-3.06%
2024-07-05	19.02	19.20	18.65	18.93	18.89	qfq	4,806,247	90,996,528	-1.41%
2024-07-04	19.95	20.13	19.10	19.20	19.15	qfq	3,653,332	71,291,161	-3.86%
2024-07-03	20.65	20.67	19.82	19.97	19.92	qfq	4,681,475	93,847,335	-3.15%
2024-07-02	20.94	21.23	20.57	20.62	20.57	qfq	2,743,550	57,188,781	-1.29%
2024-07-01	20.94	21.24	20.59	20.89	20.84	qfq	2,134,760	44,527,753	-0.62%
2024-06-28	20.70	21.43	20.70	21.02	20.97	qfq	2,395,163	50,682,361	1.25%
2024-06-27	21.55	21.70	20.71	20.76	20.71	qfq	2,543,659	53,642,544	-3.67%
2024-06-26	20.66	21.64	20.40	21.55	21.50	qfq	2,657,313	55,933,244	4.51%
2024-06-25	20.98	21.32	20.31	20.62	20.57	qfq	3,119,475	64,748,598	-1.76%
2024-06-24	22.64	22.64	20.95	20.99	20.94	qfq	4,652,048	99,906,810	-7.37%
2024-06-21	22.49	22.82	22.20	22.66	22.61	qfq	2,103,990	47,279,002	0.13%
2024-06-20	23.13	23.13	22.50	22.63	22.58	qfq	2,179,228	49,549,459	-1.99%
2024-06-19	23.16	23.46	23.05	23.09	23.04	qfq	2,532,538	58,757,646	-0.35%
2024-06-18	22.73	23.27	22.58	23.17	23.11	qfq	2,551,317	58,868,481	1.58%
2024-06-17	23.13	23.13	22.41	22.81	22.76	qfq	2,543,908	57,992,221	-33.50%
2024-06-14	34.41	34.49	33.67	34.30	23.05	qfq	2,409,071	81,968,037	-0.29%
2024-06-13	33.66	34.65	33.53	34.40	23.12	qfq	3,565,324	121,959,599	2.99%
2024-06-12	32.66	33.87	32.42	33.40	22.45	qfq	3,160,237	105,544,105	3.05%
2024-06-11	31.76	32.47	31.24	32.41	21.78	qfq	2,377,400	76,158,094	2.43%
2024-06-07	32.24	32.46	31.05	31.64	21.27	qfq	3,004,760	95,241,914	-0.53%
2024-06-06	33.60	33.65	31.66	31.81	21.38	qfq	3,497,918	112,947,776	-5.13%
2024-06-05	33.70	34.08	33.35	33.53	22.54	qfq	1,842,104	61,959,944	-0.33%
2024-06-04	34.22	34.22	33.39	33.64	22.61	qfq	1,756,968	59,099,095	-1.26%
2024-06-03	34.52	34.53	33.72	34.07	22.90	qfq	1,713,702	58,392,596	-0.35%
2024-05-31	33.40	34.44	33.01	34.19	22.98	qfq	1,598,102	54,473,740	2.21%
2024-05-30	33.33	33.83	32.72	33.45	22.48	qfq	1,513,702	50,615,940	0.21%
2024-05-29	33.62	34.00	33.11	33.38	22.43	qfq	1,686,732	56,695,827	-0.71%
2024-05-28	34.50	34.65	33.57	33.62	22.60	qfq	1,699,786	57,826,967	-2.55%
2024-05-27	34.44	34.54	33.52	34.50	23.19	qfq	1,192,801	40,558,425	0.44%
2024-05-24	34.49	34.86	34.25	34.35	23.09	qfq	1,320,720	45,643,639	-0.84%
2024-05-23	35.02	35.17	34.42	34.64	23.28	qfq	1,454,200	50,463,482	-1.65%
2024-05-22	34.93	35.29	34.60	35.22	23.67	qfq	1,711,100	60,025,898	1.24%
2024-05-21	35.01	35.06	34.55	34.79	23.38	qfq	1,423,970	49,568,329	-0.63%
2024-05-20	34.85	35.17	34.40	35.01	23.53	qfq	1,927,500	67,167,748	0.40%
2024-05-17	34.55	35.17	34.35	34.87	23.44	qfq	2,072,447	72,114,055	0.78%
2024-05-16	35.28	35.47	34.50	34.60	23.25	qfq	2,089,900	73,009,514	-1.37%
2024-05-15	34.76	35.56	34.42	35.08	23.58	qfq	2,425,908	85,438,830	0.34%
2024-05-14	33.71	35.35	33.71	34.96	23.50	qfq	3,771,863	131,099,277	2.85%
2024-05-13	34.20	34.52	33.66	33.99	22.84	qfq	2,925,682	99,499,426	-1.51%
2024-05-10	36.50	36.70	33.85	34.51	23.19	qfq	7,447,120	258,671,457	-5.71%
2024-05-09	36.82	36.82	36.22	36.60	24.60	qfq	3,924,100	143,398,257	-0.49%
2024-05-08	37.14	37.24	36.47	36.78	24.72	qfq	3,471,407	127,402,478	-1.66%
2024-05-07	36.18	37.47	35.96	37.40	25.14	qfq	4,586,640	168,574,608	3.29%
2024-05-06	36.27	36.43	35.79	36.21	24.34	qfq	3,113,457	112,420,839	1.17%
2024-04-30	36.15	36.45	35.30	35.79	24.05	qfq	3,155,436	113,072,155	-0.61%
2024-04-29	35.90	36.26	35.66	36.01	24.20	qfq	3,855,451	138,712,150	1.32%
2024-04-26	34.73	36.22	34.73	35.54	23.89	qfq	4,339,134	153,676,470	2.87%
2024-04-25	35.31	35.49	34.00	34.55	23.22	qfq	4,452,137	154,461,075	-2.57%
2024-04-24	33.71	35.63	33.38	35.46	23.83	qfq	4,917,117	170,333,882	6.58%
2024-04-23	33.03	33.66	32.90	33.27	22.36	qfq	3,629,869	120,698,446	0.97%
2024-04-22	31.81	33.59	31.67	32.95	22.15	qfq	4,572,010	150,288,175	2.97%
2024-04-19	32.54	32.68	31.51	32.00	21.51	qfq	4,551,412	146,179,330	-2.71%
2024-04-18	33.10	33.54	31.80	32.89	22.11	qfq	6,418,365	211,214,571	-2.55%
2024-04-17	34.00	34.25	32.60	33.75	22.68	qfq	9,649,281	320,979,942	1.26%
2024-04-16	36.28	36.99	33.33	33.33	22.40	qfq	5,230,887	177,780,701	-9.99%
2024-04-15	38.10	38.80	36.29	37.03	24.89	qfq	3,418,092	127,710,462	-3.01%
2024-04-12	38.69	38.98	38.00	38.18	25.66	qfq	1,771,686	67,934,976	-0.75%
2024-04-11	38.23	39.20	38.23	38.47	25.86	qfq	1,176,800	45,560,850	-0.80%
2024-04-10	39.93	39.93	38.10	38.78	26.06	qfq	1,852,288	71,807,192	-2.32%
2024-04-09	39.21	39.80	39.00	39.70	26.68	qfq	1,733,412	68,260,279	1.25%
2024-04-08	40.37	40.37	39.00	39.21	26.35	qfq	2,495,511	98,668,676	-2.46%
2024-04-03	40.99	41.02	39.67	40.20	27.02	qfq	2,022,869	81,070,785	-1.93%
2024-04-02	41.59	41.97	40.60	40.99	27.55	qfq	2,121,420	87,287,164	-1.63%
2024-04-01	41.09	42.06	40.83	41.67	28.01	qfq	1,893,624	78,693,994	1.49%
2024-03-29	42.00	42.12	40.51	41.06	27.60	qfq	2,072,636	85,003,926	-1.68%
2024-03-28	40.51	43.27	40.51	41.76	28.07	qfq	2,631,013	110,323,139	3.11%
2024-03-27	41.93	42.10	40.41	40.50	27.22	qfq	2,150,608	88,033,267	-3.32%
2024-03-26	42.60	44.15	41.10	41.89	28.15	qfq	3,912,571	165,779,022	-0.73%
2024-03-25	44.30	44.80	42.20	42.20	28.36	qfq	4,837,856	210,268,944	-3.59%
2024-03-22	43.60	44.37	42.70	43.77	29.42	qfq	3,956,494	172,508,088	2.03%
2024-03-21	41.71	43.26	41.71	42.90	28.83	qfq	3,355,338	143,538,357	2.14%
2024-03-20	42.13	42.52	40.90	42.00	28.23	qfq	3,927,122	163,195,401	-0.76%
2024-03-19	42.34	42.67	42.02	42.32	28.44	qfq	1,588,517	67,228,928	-0.87%
2024-03-18	42.80	43.17	42.09	42.69	28.69	qfq	3,296,464	141,000,715	-0.14%
2024-03-15	41.77	42.80	40.92	42.75	28.73	qfq	2,928,435	122,577,274	2.37%
2024-03-14	41.27	42.60	41.25	41.76	28.07	qfq	3,351,433	140,139,197	0.82%
2024-03-13	40.38	42.07	40.20	41.42	27.84	qfq	3,760,696	154,568,332	1.79%
2024-03-12	41.50	41.68	40.18	40.69	27.35	qfq	2,884,079	117,522,447	-1.95%
2024-03-11	39.18	41.75	38.91	41.50	27.89	qfq	6,628,668	270,130,841	5.38%
2024-03-08	38.60	39.45	38.01	39.38	26.47	qfq	2,994,400	116,512,435	1.89%
2024-03-07	37.00	40.00	37.00	38.65	25.98	qfq	6,910,775	268,346,098	4.54%
2024-03-06	36.33	37.48	36.06	36.97	24.85	qfq	2,131,660	78,541,014	0.76%
2024-03-05	37.05	37.34	36.33	36.69	24.66	qfq	2,413,184	88,949,986	-1.92%
2024-03-04	37.82	38.99	37.01	37.41	25.14	qfq	5,667,017	214,893,264	0.24%
2024-03-01	35.62	37.48	35.48	37.32	25.08	qfq	5,416,406	199,125,024	5.19%
2024-02-29	33.91	35.48	33.89	35.48	23.85	qfq	2,867,198	100,113,812	3.26%
2024-02-28	37.33	37.50	34.26	34.36	23.09	qfq	2,887,121	104,012,145	-7.91%
2024-02-27	35.94	37.36	35.60	37.31	25.08	qfq	2,644,209	96,407,162	2.53%
2024-02-26	36.17	37.21	35.50	36.39	24.46	qfq	3,934,366	143,956,993	2.51%
2024-02-23	34.26	35.50	34.20	35.50	23.86	qfq	2,647,259	92,161,080	2.75%
2024-02-22	33.48	35.40	33.34	34.55	23.22	qfq	2,046,355	70,307,342	2.49%
2024-02-21	33.21	34.65	33.06	33.71	22.66	qfq	1,622,244	55,128,415	-0.27%
2024-02-20	33.88	34.08	33.17	33.80	22.72	qfq	1,343,263	45,131,131	-0.68%
2024-02-19	33.66	34.46	33.30	34.03	22.87	qfq	2,776,835	94,269,723	3.37%
2024-02-08	30.19	33.04	29.80	32.92	22.13	qfq	4,351,812	139,019,746	9.59%
2024-02-07	30.00	31.18	29.16	30.04	20.19	qfq	2,506,162	75,858,561	0.54%
2024-02-06	27.73	30.42	26.33	29.88	20.08	qfq	3,087,233	88,070,865	7.52%
2024-02-05	28.65	28.91	26.17	27.79	18.68	qfq	4,286,269	117,762,637	-4.44%
2024-02-02	30.28	30.89	27.68	29.08	19.54	qfq	2,268,262	66,119,257	-3.80%
2024-02-01	30.82	31.37	29.58	30.23	20.32	qfq	3,752,009	113,783,719	-3.42%
2024-01-31	31.33	32.70	30.55	31.30	21.04	qfq	2,884,843	91,083,367	-0.79%
2024-01-30	31.60	32.25	31.24	31.55	21.20	qfq	1,591,260	50,487,414	-1.71%
2024-01-29	34.00	34.30	31.61	32.10	21.57	qfq	3,592,317	116,056,649	-6.09%
2024-01-26	34.96	35.36	33.81	34.18	22.97	qfq	1,866,305	64,479,470	-2.34%
2024-01-25	34.30	35.11	33.50	35.00	23.52	qfq	2,688,577	92,688,440	1.86%
2024-01-24	34.33	34.97	32.80	34.36	23.09	qfq	1,801,863	61,136,920	-0.09%
2024-01-23	34.60	35.10	33.70	34.39	23.11	qfq	2,381,293	81,458,777	-0.55%
2024-01-22	36.09	36.32	34.38	34.58	23.24	qfq	2,343,743	82,355,328	-4.97%
2024-01-19	35.94	36.95	35.50	36.39	24.46	qfq	2,070,782	74,958,872	1.11%
2024-01-18	35.30	36.14	34.41	35.99	24.19	qfq	2,023,389	71,060,457	1.44%
2024-01-17	36.46	36.46	35.46	35.48	23.85	qfq	1,442,500	51,769,720	-2.74%
2024-01-16	36.20	36.48	35.45	36.48	24.52	qfq	1,606,961	57,640,084	0.14%
2024-01-15	36.90	36.96	35.90	36.43	24.48	qfq	1,985,469	72,160,017	-1.46%
2024-01-12	36.85	37.23	36.21	36.97	24.85	qfq	2,102,943	77,364,100	0.05%
2024-01-11	35.26	37.46	35.20	36.95	24.83	qfq	2,829,157	103,602,904	4.53%
2024-01-10	36.57	36.57	34.86	35.35	23.76	qfq	2,111,027	74,791,921	-3.34%
2024-01-09	36.80	37.30	36.01	36.57	24.58	qfq	2,674,494	98,229,097	1.25%
2024-01-08	37.01	37.49	35.65	36.12	24.28	qfq	4,043,051	146,526,518	-4.34%
2024-01-05	37.50	39.08	37.38	37.76	25.38	qfq	3,739,706	142,271,771	1.12%
2024-01-04	37.30	37.64	36.78	37.34	25.10	qfq	1,262,925	46,979,595	-0.95%
2024-01-03	37.80	38.05	37.20	37.70	25.34	qfq	1,520,033	57,195,041	-0.19%
2024-01-02	37.73	38.58	37.38	37.77	25.39	qfq	2,041,175	77,642,102	0.11%
2023-12-29	36.66	37.73	36.60	37.73	25.36	qfq	1,913,889	71,422,158	2.53%
2023-12-28	35.83	37.15	34.78	36.80	24.73	qfq	2,022,457	73,286,005	2.62%
2023-12-27	35.27	35.88	35.00	35.86	24.10	qfq	1,497,655	53,045,227	1.16%
2023-12-26	35.99	36.12	34.76	35.45	23.83	qfq	1,516,615	53,807,588	-2.34%
2023-12-25	35.80	36.52	35.55	36.30	24.40	qfq	1,612,627	58,102,762	1.48%
2023-12-22	37.00	37.00	35.50	35.77	24.04	qfq	1,691,700	60,861,470	-2.77%
2023-12-21	36.40	37.17	35.95	36.79	24.73	qfq	1,287,206	47,009,766	0.52%
2023-12-20	37.54	37.60	36.40	36.60	24.60	qfq	1,579,530	58,190,626	-2.27%
2023-12-19	36.89	37.85	36.46	37.45	25.17	qfq	1,367,089	50,853,188	1.77%
2023-12-18	37.90	37.95	36.70	36.80	24.73	qfq	1,740,100	64,821,228	-3.00%
2023-12-15	38.28	38.59	37.75	37.94	25.50	qfq	1,117,825	42,650,241	-0.86%
2023-12-14	38.57	38.92	38.27	38.27	25.72	qfq	891,907	34,355,159	-0.26%
2023-12-13	38.60	39.10	38.29	38.37	25.79	qfq	1,702,341	65,847,433	-0.72%
2023-12-12	38.70	38.90	38.47	38.65	25.98	qfq	1,129,092	43,702,113	-0.13%
2023-12-11	38.00	38.80	37.73	38.70	26.01	qfq	1,700,246	65,162,018	1.20%
2023-12-08	37.69	38.77	37.40	38.24	25.70	qfq	2,072,332	79,468,859	1.03%
2023-12-07	37.08	38.11	36.93	37.85	25.44	qfq	2,110,886	79,143,209	2.38%
2023-12-06	37.28	37.39	36.82	36.97	24.85	qfq	1,384,916	51,294,520	-0.73%
2023-12-05	38.50	38.50	37.24	37.24	25.03	qfq	1,449,879	54,622,150	-3.30%
2023-12-04	38.79	39.05	38.28	38.51	25.88	qfq	1,725,181	66,626,444	-0.67%
2023-12-01	37.72	38.89	37.56	38.77	26.06	qfq	1,487,264	57,005,496	2.30%
2023-11-30	38.23	38.42	37.50	37.90	25.47	qfq	1,676,000	63,416,947	-0.86%
2023-11-29	38.80	38.97	38.18	38.23	25.69	qfq	1,259,128	48,456,828	-1.01%
2023-11-28	39.09	39.45	38.15	38.62	25.96	qfq	2,246,800	86,950,612	-1.25%
2023-11-27	38.05	39.30	37.65	39.11	26.29	qfq	3,059,799	117,276,665	2.06%
2023-11-24	40.28	40.31	38.22	38.32	25.76	qfq	3,302,646	127,765,582	-4.65%
2023-11-23	39.82	40.25	39.22	40.19	27.01	qfq	847,464	33,803,441	0.53%
2023-11-22	40.15	40.69	39.85	39.98	26.87	qfq	1,425,187	57,242,922	-0.20%
2023-11-21	41.69	41.69	39.91	40.06	26.92	qfq	2,205,789	89,761,033	-3.33%
2023-11-20	41.51	41.57	40.90	41.44	27.85	qfq	1,228,400	50,673,794	0.46%
2023-11-17	41.44	41.64	40.88	41.25	27.72	qfq	1,184,800	48,700,745	-0.72%
2023-11-16	41.52	42.05	41.20	41.55	27.93	qfq	953,700	39,651,452	-0.72%
2023-11-15	41.90	42.21	41.37	41.85	28.13	qfq	1,235,993	51,568,978	0.46%
2023-11-14	41.00	41.94	41.00	41.66	28.00	qfq	1,716,170	71,303,697	1.29%
2023-11-13	40.49	41.45	40.33	41.13	27.64	qfq	1,219,800	50,026,339	1.18%
2023-11-10	40.83	41.13	40.28	40.65	27.32	qfq	919,160	37,329,694	-0.44%
2023-11-09	41.42	41.80	40.48	40.83	27.44	qfq	2,202,085	90,001,487	-1.35%
2023-11-08	41.76	42.29	41.30	41.39	27.82	qfq	1,726,220	71,986,873	-1.12%
2023-11-07	41.30	42.22	40.66	41.86	28.13	qfq	2,275,479	94,401,907	0.99%
2023-11-06	40.29	41.85	40.06	41.45	27.86	qfq	2,801,465	115,220,854	4.54%
2023-11-03	38.57	39.98	38.42	39.65	26.65	qfq	1,944,335	76,865,880	3.04%
2023-11-02	39.42	39.83	38.41	38.48	25.86	qfq	1,829,713	71,293,058	-3.19%
2023-11-01	39.82	40.30	39.20	39.75	26.72	qfq	1,450,874	57,952,222	-0.18%
2023-10-31	40.61	40.89	39.35	39.82	26.76	qfq	2,603,897	103,594,092	-2.83%
2023-10-30	38.03	41.20	37.90	40.98	27.54	qfq	4,645,480	187,010,895	6.30%
2023-10-27	38.67	38.96	37.41	38.55	25.91	qfq	1,974,300	75,348,698	0.71%
2023-10-26	37.87	38.38	37.33	38.28	25.73	qfq	1,208,617	45,738,647	0.53%
2023-10-25	36.98	39.08	36.98	38.08	25.59	qfq	1,875,336	71,724,437	3.00%
2023-10-24	36.79	37.47	35.79	36.97	24.85	qfq	1,823,210	66,924,066	1.51%
2023-10-23	38.12	38.15	35.84	36.42	24.48	qfq	2,279,087	83,764,201	-4.28%
2023-10-20	39.01	39.49	37.95	38.05	25.57	qfq	1,454,390	56,079,962	-2.78%
2023-10-19	39.17	40.53	39.06	39.14	26.31	qfq	1,409,000	56,104,567	-0.91%
2023-10-18	40.20	40.27	39.10	39.50	26.55	qfq	988,248	39,078,329	-1.77%
2023-10-17	40.07	40.56	39.30	40.21	27.03	qfq	1,150,616	45,962,518	0.27%
2023-10-16	40.23	40.67	39.73	40.10	26.95	qfq	1,381,500	55,397,144	-1.43%
2023-10-13	40.82	41.09	40.16	40.68	27.34	qfq	1,345,110	54,503,575	-1.14%
2023-10-12	41.21	41.68	40.63	41.15	27.66	qfq	1,527,625	62,596,090	-0.12%
2023-10-11	41.41	41.79	40.74	41.20	27.69	qfq	2,202,165	90,782,073	-0.27%
2023-10-10	41.87	42.15	41.19	41.31	27.76	qfq	2,510,200	104,337,037	-0.94%
2023-10-09	42.13	42.58	41.50	41.70	28.03	qfq	2,405,292	100,639,736	-2.14%
2023-09-28	42.70	43.07	42.29	42.61	28.64	qfq	2,204,347	93,984,586	0.19%
2023-09-27	42.42	42.96	41.84	42.53	28.58	qfq	3,046,536	129,563,054	0.73%
2023-09-26	41.30	42.90	40.92	42.22	28.38	qfq	5,668,772	238,424,171	4.89%
2023-09-25	40.69	41.00	39.30	40.25	27.05	qfq	3,057,522	123,153,647	1.77%
2023-09-22	37.30	39.68	37.13	39.55	26.58	qfq	2,458,397	95,328,774	5.55%
2023-09-21	37.78	38.47	37.41	37.47	25.18	qfq	2,449,500	93,030,488	-0.69%
2023-09-20	37.62	38.69	37.59	37.73	25.36	qfq	1,960,100	74,693,196	0.24%
2023-09-19	38.45	38.45	37.62	37.64	25.30	qfq	1,885,700	71,462,488	-2.61%
2023-09-18	38.28	39.55	37.88	38.65	25.98	qfq	1,956,100	75,423,201	0.99%
2023-09-15	39.00	39.04	37.95	38.27	25.72	qfq	2,083,000	79,788,408	-1.64%
2023-09-14	39.97	40.06	38.68	38.91	26.15	qfq	2,088,200	81,680,468	-2.65%
2023-09-13	41.23	41.48	39.36	39.97	26.86	qfq	1,773,300	70,900,981	-3.76%
2023-09-12	41.40	42.18	41.20	41.53	27.91	qfq	1,216,200	50,516,006	-0.57%
2023-09-11	40.30	42.83	39.88	41.77	28.07	qfq	3,610,230	149,644,850	4.35%
2023-09-08	40.72	40.72	39.22	40.03	26.90	qfq	1,726,364	68,649,888	0.15%
2023-09-07	41.57	41.57	39.62	39.97	26.86	qfq	2,009,694	80,629,140	-3.27%
2023-09-06	41.02	41.54	40.82	41.32	27.77	qfq	1,475,150	60,741,503	0.22%
2023-09-05	41.71	42.20	41.12	41.23	27.71	qfq	1,548,556	64,559,402	-1.15%
2023-09-04	41.70	41.75	41.01	41.71	28.03	qfq	1,638,784	67,877,692	0.31%
2023-09-01	42.70	42.70	40.86	41.58	27.95	qfq	3,226,363	133,867,014	-2.96%
2023-08-31	42.80	43.26	42.10	42.85	28.80	qfq	2,347,230	100,170,943	-1.11%
2023-08-30	41.63	43.65	40.70	43.33	29.12	qfq	4,605,474	198,597,819	5.89%
2023-08-29	38.41	41.06	38.41	40.92	27.50	qfq	2,088,900	83,988,047	5.19%
2023-08-28	41.50	41.58	38.37	38.90	26.14	qfq	1,918,792	75,668,746	-0.84%
2023-08-25	39.80	40.02	38.80	39.23	26.37	qfq	1,721,200	67,644,626	-1.70%
2023-08-24	40.40	40.98	39.40	39.91	26.82	qfq	2,862,373	115,009,651	-0.87%
2023-08-23	41.62	41.65	39.95	40.26	27.06	qfq	2,592,190	105,078,753	-4.28%
2023-08-22	40.62	42.10	40.06	42.06	28.27	qfq	2,076,051	85,491,289	4.01%
2023-08-21	40.66	41.28	40.28	40.44	27.18	qfq	1,564,204	63,679,487	-1.12%
2023-08-18	41.15	42.66	40.68	40.90	27.49	qfq	2,007,338	83,382,775	-1.06%
2023-08-17	39.90	41.68	39.62	41.34	27.78	qfq	2,214,700	90,804,306	3.07%
2023-08-16	41.18	41.18	39.98	40.11	26.96	qfq	1,387,483	55,937,794	-2.46%
2023-08-15	42.02	42.37	40.88	41.12	27.64	qfq	2,243,500	93,066,728	-2.10%
2023-08-14	40.01	42.17	39.61	42.00	28.23	qfq	2,786,436	114,248,097	4.58%
2023-08-11	41.00	41.49	40.08	40.16	26.99	qfq	1,986,180	80,781,064	-2.19%
2023-08-10	41.06	41.35	40.68	41.06	27.60	qfq	1,104,200	45,317,186	0.32%
2023-08-09	41.53	41.63	40.85	40.93	27.51	qfq	1,307,500	53,776,475	-1.82%
2023-08-08	42.02	42.57	41.40	41.69	28.02	qfq	1,713,200	71,848,209	-0.86%
2023-08-07	43.24	43.24	41.45	42.05	28.26	qfq	2,627,000	110,679,703	-2.28%
2023-08-04	42.91	43.43	42.27	43.03	28.92	qfq	1,680,935	72,018,024	0.28%
2023-08-03	43.34	44.05	42.70	42.91	28.84	qfq	1,738,400	74,939,655	-1.61%
2023-08-02	43.55	43.95	42.90	43.61	29.31	qfq	1,697,863	73,852,222	0.37%
2023-08-01	42.39	43.77	41.76	43.45	29.20	qfq	2,912,133	125,445,126	2.50%
2023-07-31	42.99	43.43	41.68	42.39	28.49	qfq	3,402,929	143,551,721	-1.83%
2023-07-28	43.25	43.55	42.51	43.18	29.02	qfq	1,553,600	66,808,255	-0.94%
2023-07-27	43.33	44.75	43.33	43.59	29.30	qfq	1,490,800	65,510,755	-0.27%
2023-07-26	44.47	44.47	43.35	43.71	29.38	qfq	1,742,200	76,127,297	-1.22%
2023-07-25	45.46	45.90	43.89	44.25	29.74	qfq	1,835,946	81,532,884	-1.56%
2023-07-24	45.05	45.86	44.62	44.95	30.21	qfq	1,568,932	70,736,109	-0.62%
2023-07-21	46.77	46.77	45.13	45.23	30.40	qfq	1,621,600	74,274,289	-3.29%
2023-07-20	48.05	48.23	46.54	46.77	31.43	qfq	1,878,640	88,298,809	-3.23%
2023-07-19	48.80	49.27	48.00	48.33	32.48	qfq	1,437,800	69,413,636	-1.02%
2023-07-18	48.50	50.40	47.68	48.83	32.82	qfq	2,645,037	130,133,416	0.66%
2023-07-17	47.71	48.84	47.29	48.51	32.60	qfq	2,168,885	104,507,497	1.68%