SECURITY DETAIL · RAW DATA

安恒信息688023.SH

ASSECNYSTOCK

最近收盘价35.242026-07-17

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

最近交易日2026-07-17

成交量（股）2,762,354

成交额（元）100,639,333

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 1 条

复权因子 1456 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
2024-07-01	2024-07-05	bonus_share	—	—	0.3	—	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	37.58	38.23	35.12	35.24	35.24	qfq	2,762,354	100,639,333	-5.90%
2026-07-16	37.12	37.72	36.16	37.45	37.45	qfq	2,903,604	107,914,600	0.73%
2026-07-15	35.20	38.08	35.06	37.18	37.18	qfq	3,070,541	114,081,644	5.03%
2026-07-14	35.85	36.27	33.91	35.40	35.40	qfq	2,679,477	93,464,056	-2.10%
2026-07-13	37.28	37.76	35.88	36.16	36.16	qfq	2,440,152	89,316,806	-4.24%
2026-07-10	37.05	39.35	36.81	37.76	37.76	qfq	2,871,388	109,739,066	1.26%
2026-07-09	37.50	37.63	36.46	37.29	37.29	qfq	2,558,245	94,783,612	-0.21%
2026-07-08	34.55	38.09	34.55	37.37	37.37	qfq	4,056,673	148,789,599	6.47%
2026-07-07	36.41	36.71	34.95	35.10	35.10	qfq	1,701,069	60,515,180	-4.02%
2026-07-06	36.40	37.15	35.70	36.57	36.57	qfq	2,232,791	81,336,047	0.88%
2026-07-03	36.47	36.92	36.01	36.25	36.25	qfq	1,459,648	53,168,184	-0.47%
2026-07-02	37.99	38.60	36.25	36.42	36.42	qfq	2,255,984	84,192,740	-3.52%
2026-07-01	36.59	38.35	36.40	37.75	37.75	qfq	2,515,851	94,587,878	2.81%
2026-06-30	34.39	36.85	34.11	36.72	36.72	qfq	2,790,501	100,683,761	6.71%
2026-06-29	34.10	34.65	33.41	34.41	34.41	qfq	2,256,726	76,974,210	0.91%
2026-06-26	35.60	35.60	34.10	34.10	34.10	qfq	1,913,133	66,198,003	-4.27%
2026-06-25	36.56	36.90	35.08	35.62	35.62	qfq	2,042,746	72,798,722	-2.86%
2026-06-24	37.73	37.99	36.20	36.67	36.67	qfq	1,882,118	69,252,790	-2.89%
2026-06-23	37.79	38.80	37.50	37.76	37.76	qfq	1,797,494	68,548,852	-1.13%
2026-06-22	38.17	38.21	36.09	38.19	38.19	qfq	2,663,397	99,017,728	-0.13%
2026-06-18	37.77	38.88	37.35	38.24	38.24	qfq	2,123,651	81,375,119	1.24%
2026-06-17	37.57	38.20	37.21	37.77	37.77	qfq	1,797,677	67,705,616	-0.42%
2026-06-16	37.50	37.98	36.72	37.93	37.93	qfq	1,962,602	73,037,306	1.20%
2026-06-15	37.40	38.30	37.26	37.48	37.48	qfq	1,775,513	66,850,534	0.13%
2026-06-12	37.77	38.10	37.18	37.43	37.43	qfq	1,889,890	71,185,934	0.86%
2026-06-11	38.21	38.30	36.80	37.11	37.11	qfq	2,241,409	83,601,086	-3.49%
2026-06-10	39.49	39.96	37.64	38.45	38.45	qfq	2,256,210	87,137,725	-3.25%
2026-06-09	39.46	40.50	38.72	39.74	39.74	qfq	1,903,998	75,261,468	1.53%
2026-06-08	38.75	40.11	38.61	39.14	39.14	qfq	2,188,486	85,979,737	-2.15%
2026-06-05	39.52	40.34	38.61	40.00	40.00	qfq	1,963,861	77,711,167	1.39%
2026-06-04	40.83	40.83	39.13	39.45	39.45	qfq	2,062,059	81,793,938	-3.38%
2026-06-03	40.87	41.65	40.31	40.83	40.83	qfq	1,892,218	77,572,732	-0.51%
2026-06-02	42.59	42.88	40.62	41.04	41.04	qfq	2,085,256	85,829,628	-2.54%
2026-06-01	40.59	42.96	40.40	42.11	42.11	qfq	2,865,201	120,499,787	4.65%
2026-05-29	42.88	43.08	39.91	40.24	40.24	qfq	3,041,446	124,882,287	-5.65%
2026-05-28	43.19	43.50	41.63	42.65	42.65	qfq	2,385,915	101,251,901	-1.55%
2026-05-27	44.19	44.60	43.10	43.32	43.32	qfq	1,878,569	82,028,493	-1.99%
2026-05-26	45.15	45.26	43.12	44.20	44.20	qfq	2,593,204	114,475,080	-2.32%
2026-05-25	43.80	45.91	43.50	45.25	45.25	qfq	2,941,407	131,645,455	3.17%
2026-05-22	43.60	44.16	42.51	43.86	43.86	qfq	2,359,510	102,204,350	2.48%
2026-05-21	44.88	45.68	42.62	42.80	42.80	qfq	3,491,529	154,713,737	-4.55%
2026-05-20	45.65	45.98	44.41	44.84	44.84	qfq	2,131,081	95,917,384	-2.44%
2026-05-19	44.50	45.99	44.50	45.96	45.96	qfq	2,760,848	125,502,738	3.28%
2026-05-18	43.14	45.07	43.14	44.50	44.50	qfq	2,264,264	100,215,649	0.98%
2026-05-15	44.51	45.37	43.80	44.07	44.07	qfq	2,722,400	121,091,063	-1.67%
2026-05-14	47.20	47.22	44.79	44.82	44.82	qfq	3,497,428	159,087,891	-4.19%
2026-05-13	44.85	47.06	44.71	46.78	46.78	qfq	3,554,103	164,118,036	3.96%
2026-05-12	46.90	46.90	44.97	45.00	45.00	qfq	3,487,299	159,212,203	-4.05%
2026-05-11	46.53	47.09	45.83	46.90	46.90	qfq	3,472,842	161,662,593	1.36%
2026-05-08	46.53	47.79	46.11	46.27	46.27	qfq	3,597,711	168,567,624	0.57%
2026-05-07	45.90	46.07	44.64	46.01	46.01	qfq	3,399,105	153,941,129	0.83%
2026-05-06	44.99	46.32	44.99	45.63	45.63	qfq	3,096,966	141,788,230	2.10%
2026-04-30	45.70	45.98	44.45	44.69	44.69	qfq	4,126,499	185,425,665	-2.53%
2026-04-29	45.55	46.53	45.54	45.85	45.85	qfq	2,967,397	136,650,017	-0.37%
2026-04-28	50.01	50.01	45.89	46.02	46.02	qfq	6,743,881	318,954,261	-10.24%
2026-04-27	50.72	51.28	49.26	51.27	51.27	qfq	2,800,206	141,231,616	0.22%
2026-04-24	50.00	52.00	48.93	51.16	51.16	qfq	3,116,744	157,159,682	1.61%
2026-04-23	51.20	51.77	50.11	50.35	50.35	qfq	1,911,688	96,829,203	-1.72%
2026-04-22	50.00	51.25	49.79	51.23	51.23	qfq	2,037,741	103,234,866	2.05%
2026-04-21	50.43	50.59	49.60	50.20	50.20	qfq	2,031,365	101,407,329	-1.32%
2026-04-20	50.70	51.55	50.60	50.87	50.87	qfq	2,031,635	103,846,994	0.00%
2026-04-17	51.70	51.70	50.61	50.87	50.87	qfq	2,468,386	125,817,669	-1.01%
2026-04-16	51.04	51.75	50.80	51.39	51.39	qfq	2,126,093	109,207,312	1.56%
2026-04-15	51.13	51.76	50.50	50.60	50.60	qfq	2,324,502	118,702,719	-0.63%
2026-04-14	50.98	51.43	50.30	50.92	50.92	qfq	2,375,120	120,853,835	0.87%
2026-04-13	49.59	50.80	48.96	50.48	50.48	qfq	2,245,460	112,928,628	1.84%
2026-04-10	49.14	50.18	49.03	49.57	49.57	qfq	1,984,729	98,681,393	1.70%
2026-04-09	50.03	50.45	48.55	48.74	48.74	qfq	2,998,177	147,828,627	-4.21%
2026-04-08	49.00	50.94	48.00	50.88	50.88	qfq	3,322,569	165,528,178	7.46%
2026-04-07	47.00	47.97	47.00	47.35	47.35	qfq	1,418,053	67,410,520	0.74%
2026-04-03	48.58	48.83	46.95	47.00	47.00	qfq	1,507,044	71,462,837	-2.25%
2026-04-02	48.90	49.00	47.75	48.08	48.08	qfq	2,364,969	114,142,904	-1.98%
2026-04-01	48.37	49.47	48.17	49.05	49.05	qfq	3,268,122	159,629,034	3.63%
2026-03-31	47.32	49.93	47.32	47.33	47.33	qfq	2,849,370	137,926,968	-0.61%
2026-03-30	46.60	48.03	46.24	47.62	47.62	qfq	2,360,735	111,246,693	-0.40%
2026-03-27	46.36	48.11	46.30	47.81	47.81	qfq	2,862,031	135,974,405	1.90%
2026-03-26	49.71	49.72	46.73	46.92	46.92	qfq	3,642,317	174,163,227	-4.44%
2026-03-25	48.52	50.07	48.52	49.10	49.10	qfq	2,950,978	145,868,893	1.20%
2026-03-24	48.69	48.98	46.77	48.52	48.52	qfq	3,607,811	172,416,441	1.63%
2026-03-23	50.00	50.50	47.48	47.74	47.74	qfq	5,864,194	287,483,803	-7.84%
2026-03-20	55.52	55.87	51.74	51.80	51.80	qfq	5,783,392	307,670,150	-6.58%
2026-03-19	55.14	56.64	55.02	55.45	55.45	qfq	4,082,442	227,148,147	-1.39%
2026-03-18	53.45	56.23	53.30	56.23	56.23	qfq	5,358,432	293,553,897	5.32%
2026-03-17	56.25	56.69	53.32	53.39	53.39	qfq	5,094,329	277,487,033	-4.78%
2026-03-16	57.10	57.61	55.50	56.07	56.07	qfq	4,749,451	266,861,576	-2.15%
2026-03-13	59.50	59.74	57.19	57.30	57.30	qfq	4,905,540	284,836,815	-5.05%
2026-03-12	59.01	61.37	58.88	60.35	60.35	qfq	6,929,908	415,439,843	1.38%
2026-03-11	62.00	63.01	59.25	59.53	59.53	qfq	7,096,773	431,834,866	-2.09%
2026-03-10	60.45	62.65	59.00	60.80	60.80	qfq	8,982,871	546,038,071	2.25%
2026-03-09	53.82	59.95	53.82	59.46	59.46	qfq	8,986,085	510,357,265	10.77%
2026-03-06	52.57	54.23	52.46	53.68	53.68	qfq	2,644,522	141,601,029	2.38%
2026-03-05	53.34	53.62	52.16	52.43	52.43	qfq	2,627,282	139,056,051	0.25%
2026-03-04	52.79	53.70	51.88	52.30	52.30	qfq	3,461,041	182,484,117	-2.06%
2026-03-03	57.50	58.18	53.26	53.40	53.40	qfq	5,577,467	308,646,285	-6.00%
2026-03-02	58.50	58.90	56.14	56.81	56.81	qfq	5,105,941	291,127,821	-3.05%
2026-02-27	56.08	59.99	56.04	58.60	58.60	qfq	6,347,296	371,034,742	4.34%
2026-02-26	56.09	56.52	54.99	56.16	56.16	qfq	3,703,251	206,399,931	0.41%
2026-02-25	56.99	57.39	55.71	55.93	55.93	qfq	4,717,773	265,293,078	-1.39%
2026-02-24	60.50	61.49	56.66	56.72	56.72	qfq	8,018,848	465,096,233	-9.54%
2026-02-13	60.99	65.58	60.02	62.70	62.70	qfq	7,547,193	479,206,641	2.80%
2026-02-12	59.25	61.68	59.11	60.99	60.99	qfq	5,439,716	328,654,045	2.92%
2026-02-11	57.20	60.88	57.17	59.26	59.26	qfq	5,641,132	335,946,262	3.24%
2026-02-10	56.88	58.43	56.01	57.40	57.40	qfq	3,991,676	229,090,928	2.43%
2026-02-09	55.25	56.30	54.96	56.04	56.04	qfq	2,501,320	139,381,584	2.96%
2026-02-06	54.40	56.00	53.61	54.43	54.43	qfq	3,000,716	164,518,988	0.06%
2026-02-05	55.30	55.67	54.20	54.40	54.40	qfq	2,444,680	133,939,549	-2.33%
2026-02-04	56.32	56.48	54.80	55.70	55.70	qfq	3,218,609	178,481,471	-1.95%
2026-02-03	57.00	57.00	55.61	56.81	56.81	qfq	3,702,457	208,851,540	0.04%
2026-02-02	56.15	58.60	56.00	56.79	56.79	qfq	5,241,382	299,807,031	1.41%
2026-01-30	57.60	57.81	55.38	56.00	56.00	qfq	4,002,363	225,314,238	-3.58%
2026-01-29	57.00	60.27	56.25	58.08	58.08	qfq	5,330,604	314,123,424	0.36%
2026-01-28	58.00	59.57	57.53	57.87	57.87	qfq	3,491,112	204,052,234	0.02%
2026-01-27	58.00	58.25	55.91	57.86	57.86	qfq	4,049,639	230,841,534	1.33%
2026-01-26	57.99	58.66	55.83	57.10	57.10	qfq	4,381,241	249,648,163	-0.66%
2026-01-23	57.30	58.06	56.76	57.48	57.48	qfq	3,402,005	195,376,126	0.38%
2026-01-22	56.33	57.87	55.71	57.26	57.26	qfq	3,853,991	219,409,926	2.07%
2026-01-21	54.87	56.91	54.76	56.10	56.10	qfq	3,785,398	212,710,628	1.58%
2026-01-20	56.11	57.34	54.73	55.23	55.23	qfq	3,749,354	208,812,806	-1.87%
2026-01-19	57.60	57.98	56.15	56.28	56.28	qfq	4,625,364	263,254,023	-3.48%
2026-01-16	59.28	60.50	57.38	58.31	58.31	qfq	6,970,615	408,684,658	-3.95%
2026-01-15	65.00	66.58	59.13	60.71	60.71	qfq	9,628,778	593,235,670	-0.83%
2026-01-14	60.33	62.99	60.01	61.22	61.22	qfq	8,639,816	531,774,950	2.72%
2026-01-13	63.80	64.00	59.50	59.60	59.60	qfq	8,361,124	510,314,535	-5.85%
2026-01-12	57.27	64.38	56.69	63.30	63.30	qfq	10,930,676	654,426,917	14.05%
2026-01-09	53.42	55.50	53.26	55.50	55.50	qfq	4,651,768	254,656,212	3.54%
2026-01-08	52.86	53.93	52.79	53.60	53.60	qfq	3,196,224	170,443,077	0.85%
2026-01-07	53.36	53.50	52.50	53.15	53.15	qfq	2,585,044	136,998,206	-0.39%
2026-01-06	52.80	53.39	52.43	53.36	53.36	qfq	2,961,589	157,000,130	0.91%
2026-01-05	51.66	53.06	51.58	52.88	52.88	qfq	3,296,935	173,570,227	2.86%
2025-12-31	51.08	52.20	50.80	51.41	51.41	qfq	2,053,813	105,820,997	0.63%
2025-12-30	51.21	52.35	50.89	51.09	51.09	qfq	2,115,015	108,899,356	-0.89%
2025-12-29	51.30	51.94	50.90	51.55	51.55	qfq	1,784,287	91,706,637	0.49%
2025-12-26	50.27	52.50	50.27	51.30	51.30	qfq	3,075,933	159,056,461	1.40%
2025-12-25	50.20	50.80	50.20	50.59	50.59	qfq	1,610,529	81,451,493	0.14%
2025-12-24	50.30	50.77	50.10	50.52	50.52	qfq	1,885,285	95,109,868	0.12%
2025-12-23	53.20	53.50	50.31	50.46	50.46	qfq	3,133,999	161,310,056	-1.25%
2025-12-22	51.23	52.13	50.67	51.10	51.10	qfq	1,744,808	89,957,872	-0.25%
2025-12-19	51.36	51.90	51.13	51.23	51.23	qfq	1,410,125	72,564,183	-0.23%
2025-12-18	50.38	51.88	50.00	51.35	51.35	qfq	2,098,722	107,736,421	1.20%
2025-12-17	50.20	51.85	49.36	50.74	50.74	qfq	2,753,022	138,496,976	0.93%
2025-12-16	51.19	51.62	50.01	50.27	50.27	qfq	1,614,135	82,092,244	-1.72%
2025-12-15	51.10	52.33	50.60	51.15	51.15	qfq	1,959,111	100,903,465	-1.06%
2025-12-12	49.96	51.90	49.41	51.70	51.70	qfq	2,529,989	128,699,008	3.34%
2025-12-11	51.01	51.69	50.00	50.03	50.03	qfq	2,227,962	112,659,769	-2.80%
2025-12-10	51.68	51.85	50.86	51.47	51.47	qfq	1,563,936	80,155,520	-0.87%
2025-12-09	52.61	53.13	51.86	51.92	51.92	qfq	1,518,978	79,496,112	-1.85%
2025-12-08	52.31	53.98	52.09	52.90	52.90	qfq	2,664,735	141,861,614	2.12%
2025-12-05	51.29	52.05	50.20	51.80	51.80	qfq	2,234,606	114,544,030	1.37%
2025-12-04	52.45	52.63	51.08	51.10	51.10	qfq	2,269,016	116,794,227	-2.78%
2025-12-03	54.75	54.78	52.49	52.56	52.56	qfq	2,973,159	157,916,576	-3.56%
2025-12-02	55.28	55.57	53.87	54.50	54.50	qfq	1,979,667	107,424,927	-0.91%
2025-12-01	55.39	56.55	54.44	55.00	55.00	qfq	3,482,205	192,012,957	-1.20%
2025-11-28	52.62	56.45	52.55	55.67	55.67	qfq	4,821,625	263,049,453	6.04%
2025-11-27	53.40	53.54	52.39	52.50	52.50	qfq	1,967,037	104,088,680	-1.20%
2025-11-26	54.55	55.15	52.82	53.14	53.14	qfq	2,602,349	140,503,833	-1.79%
2025-11-25	52.84	54.87	52.84	54.11	54.11	qfq	3,613,806	196,164,718	2.70%
2025-11-24	51.31	53.29	50.25	52.69	52.69	qfq	3,812,518	197,722,449	3.93%
2025-11-21	52.35	53.03	50.16	50.70	50.70	qfq	2,773,199	142,176,662	-3.96%
2025-11-20	54.00	54.71	52.26	52.79	52.79	qfq	2,344,026	124,301,931	-2.48%
2025-11-19	54.93	56.47	53.98	54.13	54.13	qfq	3,103,509	170,881,198	-1.06%
2025-11-18	54.67	55.45	53.70	54.71	54.71	qfq	2,375,928	130,072,243	0.07%
2025-11-17	53.00	54.78	52.90	54.67	54.67	qfq	2,146,206	116,256,896	2.86%
2025-11-14	54.43	54.48	53.15	53.15	53.15	qfq	1,564,943	84,197,926	-2.35%
2025-11-13	53.80	54.70	53.21	54.43	54.43	qfq	1,899,032	102,840,094	1.04%
2025-11-12	54.50	54.50	53.09	53.87	53.87	qfq	1,877,256	100,759,385	-1.17%
2025-11-11	55.20	55.87	54.33	54.51	54.51	qfq	1,823,158	100,276,841	-1.52%
2025-11-10	55.58	56.30	54.75	55.35	55.35	qfq	2,133,460	117,885,724	-0.11%
2025-11-07	56.83	56.99	55.03	55.41	55.41	qfq	2,557,588	141,970,607	-2.74%
2025-11-06	56.24	57.10	55.03	56.97	56.97	qfq	2,701,078	151,934,216	1.33%
2025-11-05	56.18	57.31	55.34	56.22	56.22	qfq	2,960,231	166,088,692	-2.02%
2025-11-04	57.11	57.99	56.63	57.38	57.38	qfq	2,769,379	158,763,208	-0.61%
2025-11-03	57.02	57.97	56.00	57.73	57.73	qfq	3,531,007	201,734,831	0.75%
2025-10-31	55.50	58.50	55.40	57.30	57.30	qfq	5,429,119	312,308,919	2.63%
2025-10-30	52.88	57.16	52.69	55.83	55.83	qfq	6,436,409	357,418,829	4.34%
2025-10-29	53.15	54.08	52.83	53.51	53.51	qfq	2,019,148	107,721,837	0.53%
2025-10-28	54.00	54.90	53.20	53.23	53.23	qfq	3,006,491	162,684,437	-0.41%
2025-10-27	52.89	53.78	52.00	53.45	53.45	qfq	3,399,392	179,868,568	0.47%
2025-10-24	52.58	53.48	52.36	53.20	53.20	qfq	2,518,684	133,599,620	1.16%
2025-10-23	51.22	52.70	50.90	52.59	52.59	qfq	2,514,812	130,178,619	2.75%
2025-10-22	51.24	51.70	50.85	51.18	51.18	qfq	1,279,996	65,479,659	-0.66%
2025-10-21	51.73	51.73	50.64	51.52	51.52	qfq	2,105,849	108,062,449	-0.41%
2025-10-20	50.32	52.98	49.97	51.73	51.73	qfq	4,415,916	227,094,300	5.64%
2025-10-17	50.82	51.01	48.95	48.97	48.97	qfq	2,603,421	129,783,842	-3.41%
2025-10-16	51.83	51.90	50.60	50.70	50.70	qfq	2,207,349	112,560,024	-2.41%
2025-10-15	51.31	52.58	50.63	51.95	51.95	qfq	2,739,481	141,677,323	1.27%
2025-10-14	53.83	54.74	51.12	51.30	51.30	qfq	3,763,908	197,572,154	-4.70%
2025-10-13	51.42	55.30	51.00	53.83	53.83	qfq	3,759,663	202,176,738	0.62%
2025-10-10	55.40	55.40	53.35	53.50	53.50	qfq	3,234,543	174,930,629	-3.08%
2025-10-09	54.82	56.27	54.44	55.20	55.20	qfq	3,247,134	179,927,924	0.00%
2025-09-30	53.48	55.50	53.04	55.20	55.20	qfq	4,260,596	234,124,874	4.41%
2025-09-29	52.11	52.92	51.48	52.87	52.87	qfq	2,476,162	129,186,357	1.44%
2025-09-26	53.96	53.96	52.11	52.12	52.12	qfq	2,570,914	135,803,150	-3.55%
2025-09-25	53.37	54.98	52.92	54.04	54.04	qfq	3,445,084	187,219,985	1.43%
2025-09-24	51.20	53.28	51.01	53.28	53.28	qfq	3,046,061	159,879,460	3.38%
2025-09-23	52.63	52.90	50.27	51.54	51.54	qfq	3,920,367	200,839,513	-3.03%
2025-09-22	52.80	53.50	52.18	53.15	53.15	qfq	2,531,634	133,937,058	1.22%
2025-09-19	52.70	53.75	52.31	52.51	52.51	qfq	2,255,800	119,413,163	-0.53%
2025-09-18	53.62	55.49	52.52	52.79	52.79	qfq	4,166,246	225,348,552	-2.22%
2025-09-17	53.64	54.45	53.18	53.99	53.99	qfq	2,418,331	130,245,317	0.09%
2025-09-16	53.45	54.28	53.22	53.94	53.94	qfq	2,306,136	124,021,482	0.99%
2025-09-15	54.05	54.20	53.21	53.41	53.41	qfq	2,267,480	121,598,529	-1.33%
2025-09-12	55.00	55.77	54.00	54.13	54.13	qfq	3,672,785	201,356,551	-1.04%
2025-09-11	53.19	54.74	52.41	54.70	54.70	qfq	3,117,062	167,685,799	2.86%
2025-09-10	52.91	53.87	52.81	53.18	53.18	qfq	2,015,559	107,428,465	0.38%
2025-09-09	54.87	54.87	52.77	52.98	52.98	qfq	2,727,789	145,883,663	-3.67%
2025-09-08	53.99	55.20	53.30	55.00	55.00	qfq	3,396,248	184,729,429	1.97%
2025-09-05	52.55	53.97	51.90	53.94	53.94	qfq	3,092,130	164,078,423	2.74%
2025-09-04	54.22	54.77	51.80	52.50	52.50	qfq	4,396,708	234,607,061	-2.94%
2025-09-03	56.25	56.90	53.88	54.09	54.09	qfq	4,383,598	242,487,551	-3.31%
2025-09-02	58.85	59.09	55.77	55.94	55.94	qfq	6,252,205	355,097,412	-5.35%
2025-09-01	60.01	62.15	58.98	59.10	59.10	qfq	5,960,893	358,984,482	-0.42%
2025-08-29	61.98	61.98	58.74	59.35	59.35	qfq	7,256,688	432,242,675	-4.27%
2025-08-28	58.79	63.77	57.10	62.00	62.00	qfq	9,962,530	597,050,377	4.91%
2025-08-27	62.40	62.93	59.01	59.10	59.10	qfq	7,275,180	446,496,762	-4.98%
2025-08-26	61.15	63.23	60.72	62.20	62.20	qfq	4,797,996	298,535,488	0.70%
2025-08-25	62.80	63.82	60.93	61.77	61.77	qfq	5,724,155	355,646,035	0.54%
2025-08-22	59.95	61.62	59.85	61.44	61.44	qfq	5,176,341	315,688,116	3.42%
2025-08-21	59.60	61.30	58.87	59.41	59.41	qfq	5,134,810	308,528,035	0.97%
2025-08-20	58.80	58.93	57.00	58.84	58.84	qfq	4,008,705	232,110,644	0.10%
2025-08-19	59.18	60.31	58.63	58.78	58.78	qfq	4,257,614	252,516,333	-1.36%
2025-08-18	57.04	60.28	56.90	59.59	59.59	qfq	5,745,862	341,722,476	4.45%
2025-08-15	56.00	57.31	55.70	57.05	57.05	qfq	3,575,167	203,024,769	1.68%
2025-08-14	58.73	58.96	56.08	56.11	56.11	qfq	4,525,293	259,769,156	-4.54%
2025-08-13	58.00	59.99	57.60	58.78	58.78	qfq	3,602,522	212,632,974	1.36%
2025-08-12	57.97	58.55	57.22	57.99	57.99	qfq	2,604,238	150,454,234	-0.45%
2025-08-11	56.50	58.45	56.47	58.25	58.25	qfq	3,384,158	195,462,080	2.82%
2025-08-08	58.51	58.59	56.48	56.65	56.65	qfq	4,566,847	260,267,391	-3.71%
2025-08-07	59.80	60.68	58.61	58.83	58.83	qfq	3,640,843	216,388,918	-0.94%
2025-08-06	59.44	60.00	58.55	59.39	59.39	qfq	4,012,396	237,930,516	0.35%
2025-08-05	62.53	62.64	59.18	59.18	59.18	qfq	5,090,126	306,517,420	-4.79%
2025-08-04	61.95	63.09	61.56	62.16	62.16	qfq	3,500,378	217,889,554	-1.18%
2025-08-01	60.80	63.44	59.21	62.90	62.90	qfq	5,997,525	367,239,168	5.01%
2025-07-31	59.10	62.23	58.82	59.90	59.90	qfq	5,806,866	351,687,629	1.35%
2025-07-30	60.16	63.00	58.22	59.10	59.10	qfq	7,941,077	482,902,109	-1.50%
2025-07-29	56.89	60.00	56.11	60.00	60.00	qfq	5,294,832	309,127,164	4.80%
2025-07-28	57.04	58.13	56.66	57.25	57.25	qfq	2,704,119	154,629,263	0.47%
2025-07-25	57.66	58.63	56.72	56.98	56.98	qfq	4,404,001	252,866,197	-0.96%
2025-07-24	55.20	57.65	54.80	57.53	57.53	qfq	5,433,492	307,698,143	3.84%
2025-07-23	55.18	56.09	54.40	55.40	55.40	qfq	3,634,403	200,337,095	-0.13%
2025-07-22	55.13	56.75	54.55	55.47	55.47	qfq	4,229,734	235,732,366	1.04%
2025-07-21	54.59	56.10	54.13	54.90	54.90	qfq	3,693,047	203,803,170	0.37%
2025-07-18	55.22	57.27	54.70	54.70	54.70	qfq	5,903,653	331,060,325	-0.94%
2025-07-17	54.85	55.53	54.12	55.22	55.22	qfq	3,844,516	211,558,324	-0.14%
2025-07-16	55.19	57.45	54.17	55.30	55.30	qfq	5,498,246	305,051,776	1.17%
2025-07-15	53.99	54.74	53.03	54.66	54.66	qfq	3,713,619	199,852,270	1.20%
2025-07-14	54.31	55.98	53.51	54.01	54.01	qfq	5,296,852	288,517,777	1.14%
2025-07-11	51.60	53.68	50.66	53.40	53.40	qfq	5,398,460	284,336,138	3.47%
2025-07-10	51.30	51.73	50.63	51.61	51.61	qfq	2,567,803	131,587,688	0.10%
2025-07-09	51.80	52.55	51.36	51.56	51.56	qfq	2,920,178	151,407,218	-1.19%
2025-07-08	50.44	53.33	50.44	52.18	52.18	qfq	4,365,239	228,795,938	2.96%
2025-07-07	51.15	51.95	50.44	50.68	50.68	qfq	2,989,743	152,830,557	-0.92%
2025-07-04	51.46	52.99	50.85	51.15	51.15	qfq	4,874,979	252,814,035	-0.60%
2025-07-03	51.64	52.22	50.91	51.46	51.46	qfq	3,052,930	156,992,598	-0.41%
2025-07-02	52.99	53.50	51.20	51.67	51.67	qfq	4,742,249	246,166,839	-2.51%
2025-07-01	56.41	56.41	52.43	53.00	53.00	qfq	8,712,499	469,269,016	-6.59%
2025-06-30	53.80	58.12	52.72	56.74	56.74	qfq	9,252,026	512,713,471	5.46%
2025-06-27	54.88	57.56	53.36	53.80	53.80	qfq	8,939,432	491,996,421	-1.27%
2025-06-26	51.48	56.30	50.61	54.49	54.49	qfq	10,908,431	581,157,078	8.18%
2025-06-25	48.65	50.70	48.15	50.37	50.37	qfq	5,904,438	292,642,767	3.34%
2025-06-24	48.00	48.85	47.81	48.74	48.74	qfq	3,503,369	169,767,711	1.18%
2025-06-23	45.80	48.23	45.00	48.17	48.17	qfq	3,674,222	174,098,809	4.38%
2025-06-20	47.31	47.75	46.01	46.15	46.15	qfq	2,926,221	136,441,431	-3.01%
2025-06-19	48.57	49.18	47.41	47.58	47.58	qfq	4,180,850	201,806,868	-1.12%
2025-06-18	46.85	49.40	46.20	48.12	48.12	qfq	5,255,716	251,952,511	1.80%
2025-06-17	46.58	48.25	46.31	47.27	47.27	qfq	4,484,712	212,540,913	1.48%
2025-06-16	45.54	47.08	45.30	46.58	46.58	qfq	2,283,404	106,265,206	1.28%
2025-06-13	47.08	48.11	45.80	45.99	45.99	qfq	3,480,094	161,747,250	-3.12%
2025-06-12	47.02	47.88	46.58	47.47	47.47	qfq	2,010,716	95,380,274	0.55%
2025-06-11	47.48	48.21	47.00	47.21	47.21	qfq	2,308,474	109,918,551	-0.19%
2025-06-10	49.33	49.50	46.88	47.30	47.30	qfq	3,590,842	171,336,638	-4.13%
2025-06-09	48.88	49.80	48.81	49.34	49.34	qfq	3,049,583	150,391,576	-0.28%
2025-06-06	48.65	49.99	48.10	49.48	49.48	qfq	3,643,361	178,978,190	1.75%
2025-06-05	47.05	48.95	47.05	48.63	48.63	qfq	4,006,250	192,292,130	2.88%
2025-06-04	46.85	47.49	46.55	47.27	47.27	qfq	2,160,766	101,937,113	1.24%
2025-06-03	46.69	48.25	46.51	46.69	46.69	qfq	3,064,051	144,807,945	0.82%
2025-05-30	47.17	47.55	46.07	46.31	46.31	qfq	2,485,892	115,822,171	-1.68%
2025-05-29	44.98	47.10	44.79	47.10	47.10	qfq	3,908,751	180,886,044	5.39%
2025-05-28	45.17	45.50	44.41	44.69	44.69	qfq	1,789,924	80,190,389	-1.06%
2025-05-27	45.68	45.68	44.86	45.17	45.17	qfq	1,462,347	65,923,757	-0.73%
2025-05-26	45.40	45.84	45.00	45.50	45.50	qfq	1,396,642	63,481,908	0.86%
2025-05-23	46.40	46.75	45.11	45.11	45.11	qfq	2,455,674	112,832,775	-2.82%
2025-05-22	46.18	46.93	45.55	46.42	46.42	qfq	1,962,437	90,912,871	0.24%
2025-05-21	47.00	47.07	46.08	46.31	46.31	qfq	1,624,166	75,325,767	-1.61%
2025-05-20	46.49	47.31	45.94	47.07	47.07	qfq	2,085,477	97,541,243	1.51%
2025-05-19	47.25	47.37	46.01	46.37	46.37	qfq	2,245,446	104,195,177	-1.51%
2025-05-16	47.20	47.55	46.60	47.08	47.08	qfq	1,894,934	89,412,085	-0.40%
2025-05-15	48.64	48.74	47.11	47.27	47.27	qfq	2,543,471	121,106,117	-3.17%
2025-05-14	47.94	49.18	47.33	48.82	48.82	qfq	3,925,321	189,388,658	1.73%
2025-05-13	49.80	49.90	47.50	47.99	47.99	qfq	5,019,809	242,595,878	-2.42%
2025-05-12	48.83	49.77	48.27	49.18	49.18	qfq	3,475,628	170,360,402	2.18%
2025-05-09	49.68	49.68	48.10	48.13	48.13	qfq	2,991,606	145,216,180	-2.63%
2025-05-08	48.31	50.11	48.26	49.43	49.43	qfq	3,725,795	184,417,375	0.96%
2025-05-07	50.91	51.30	48.25	48.96	48.96	qfq	5,298,885	261,792,726	-2.66%
2025-05-06	48.45	50.34	48.00	50.30	50.30	qfq	7,047,325	348,982,618	5.96%
2025-04-30	46.27	47.76	45.75	47.47	47.47	qfq	5,274,400	248,719,779	4.91%
2025-04-29	44.75	45.74	44.31	45.25	45.25	qfq	1,583,906	71,773,072	0.33%
2025-04-28	45.56	45.94	44.75	45.10	45.10	qfq	1,729,319	78,124,405	-0.99%
2025-04-25	44.73	46.15	44.73	45.55	45.55	qfq	1,706,799	77,659,303	1.49%
2025-04-24	46.15	46.50	44.65	44.88	44.88	qfq	2,066,149	93,761,646	-2.67%
2025-04-23	46.14	46.63	45.66	46.11	46.11	qfq	2,315,071	106,847,955	1.39%
2025-04-22	45.99	46.40	45.32	45.48	45.48	qfq	2,272,007	103,793,792	-1.09%
2025-04-21	44.36	46.44	44.07	45.98	45.98	qfq	3,278,960	149,447,275	3.70%
2025-04-18	45.25	45.33	43.55	44.34	44.34	qfq	3,239,946	143,405,735	-1.71%
2025-04-17	44.93	46.60	44.93	45.11	45.11	qfq	2,752,109	125,802,998	-0.84%
2025-04-16	46.59	46.81	44.50	45.49	45.49	qfq	2,445,712	111,540,299	-2.47%
2025-04-15	47.00	47.52	46.22	46.64	46.64	qfq	2,241,006	104,526,791	-1.54%
2025-04-14	48.16	48.35	47.05	47.37	47.37	qfq	2,463,490	117,646,700	0.02%
2025-04-11	45.85	47.92	45.51	47.36	47.36	qfq	2,967,695	140,207,487	1.85%
2025-04-10	47.29	48.16	46.48	46.50	46.50	qfq	4,006,618	189,809,424	0.37%
2025-04-09	44.20	46.63	41.59	46.33	46.33	qfq	4,350,810	195,031,194	3.86%
2025-04-08	42.70	45.45	42.70	44.61	44.61	qfq	4,237,749	188,553,713	4.96%
2025-04-07	47.91	48.84	41.29	42.50	42.50	qfq	5,371,591	241,710,293	-17.65%
2025-04-03	52.35	53.24	51.41	51.61	51.61	qfq	1,762,830	91,794,899	-2.20%
2025-04-02	53.37	53.40	52.55	52.77	52.77	qfq	1,349,645	71,398,184	-0.57%
2025-04-01	54.00	54.00	52.78	53.07	53.07	qfq	2,155,461	115,013,750	0.15%
2025-03-31	51.86	54.00	50.71	52.99	52.99	qfq	2,960,473	154,577,442	1.88%
2025-03-28	52.63	53.35	51.86	52.01	52.01	qfq	1,553,456	81,436,497	-1.50%
2025-03-27	53.07	54.11	52.21	52.80	52.80	qfq	2,101,570	111,774,623	-0.71%
2025-03-26	53.77	54.30	53.12	53.18	53.18	qfq	1,795,543	96,307,165	-1.04%
2025-03-25	53.92	54.59	53.43	53.74	53.74	qfq	2,602,723	140,525,997	-0.59%
2025-03-24	55.00	56.34	52.66	54.06	54.06	qfq	6,179,544	335,712,344	-7.21%
2025-03-21	60.63	60.63	58.20	58.26	58.26	qfq	3,043,217	180,527,296	-4.87%
2025-03-20	61.22	63.00	60.70	61.24	61.24	qfq	2,575,005	159,417,624	0.03%
2025-03-19	62.85	62.89	60.80	61.22	61.22	qfq	2,781,844	171,287,244	-2.92%
2025-03-18	63.01	64.20	62.59	63.06	63.06	qfq	2,211,054	140,042,894	0.33%
2025-03-17	64.00	64.00	62.00	62.85	62.85	qfq	2,561,420	161,638,539	-0.88%
2025-03-14	61.72	63.97	61.08	63.41	63.41	qfq	3,118,939	196,435,032	1.78%
2025-03-13	66.27	66.40	61.36	62.30	62.30	qfq	5,417,583	341,896,177	-5.98%
2025-03-12	66.92	67.90	65.45	66.26	66.26	qfq	4,074,420	272,130,149	0.39%
2025-03-11	65.30	68.15	64.51	66.00	66.00	qfq	4,266,169	281,420,782	-1.60%
2025-03-10	66.56	67.38	65.00	67.07	67.07	qfq	3,756,458	248,760,865	0.43%
2025-03-07	69.50	71.88	65.81	66.78	66.78	qfq	6,553,645	449,399,670	-3.72%
2025-03-06	67.98	70.56	67.39	69.36	69.36	qfq	6,983,630	483,795,286	3.82%
2025-03-05	66.70	67.68	65.12	66.81	66.81	qfq	4,978,089	330,139,992	-0.10%
2025-03-04	63.51	67.47	62.00	66.88	66.88	qfq	5,497,716	362,842,027	5.29%
2025-03-03	63.30	65.64	60.45	63.52	63.52	qfq	4,972,718	316,326,840	0.51%
2025-02-28	67.34	71.00	62.18	63.20	63.20	qfq	7,339,322	495,814,926	-7.99%
2025-02-27	67.00	71.70	66.70	68.69	68.69	qfq	8,806,834	610,459,648	2.16%
2025-02-26	67.00	68.00	65.21	67.24	67.24	qfq	5,941,486	395,887,054	2.19%
2025-02-25	64.54	67.40	64.01	65.80	65.80	qfq	5,200,515	343,285,413	-0.72%
2025-02-24	68.50	68.50	65.30	66.28	66.28	qfq	6,931,116	459,727,530	-3.82%
2025-02-21	68.50	69.51	65.12	68.91	68.91	qfq	9,718,221	658,313,480	3.10%
2025-02-20	66.42	68.87	66.00	66.84	66.84	qfq	6,481,398	435,558,767	-0.37%
2025-02-19	65.56	67.59	64.33	67.09	67.09	qfq	7,427,111	491,312,577	2.93%
2025-02-18	68.20	68.58	64.74	65.18	65.18	qfq	8,155,474	541,756,119	-5.39%
2025-02-17	71.44	71.50	68.08	68.89	68.89	qfq	12,235,971	848,980,234	-4.53%
2025-02-14	68.88	77.04	67.20	72.16	72.16	qfq	17,246,955	1,239,368,340	6.04%
2025-02-13	69.50	71.15	66.10	68.05	68.05	qfq	13,466,892	919,914,122	-5.63%
2025-02-12	73.50	74.25	69.62	72.11	72.11	qfq	13,087,093	942,765,094	1.49%
2025-02-11	75.03	79.20	70.81	71.05	71.05	qfq	21,564,075	1,619,397,192	-11.89%
2025-02-10	69.56	80.64	69.45	80.64	80.64	qfq	21,497,013	1,637,145,867	20.00%
2025-02-07	63.20	73.88	59.70	67.20	67.20	qfq	23,821,404	1,540,375,311	7.45%
2025-02-06	54.70	62.54	54.04	62.54	62.54	qfq	18,908,528	1,110,552,912	19.99%
2025-02-05	52.12	52.12	50.88	52.12	52.12	qfq	5,935,794	309,063,485	20.01%
2025-01-27	43.56	45.09	42.61	43.43	43.43	qfq	2,962,035	129,861,031	1.12%
2025-01-24	41.14	43.06	41.14	42.95	42.95	qfq	2,079,993	88,200,053	3.97%
2025-01-23	42.14	42.91	41.31	41.31	41.31	qfq	1,447,218	61,188,299	-1.08%
2025-01-22	42.02	42.26	41.23	41.76	41.76	qfq	1,033,130	43,092,132	-0.90%
2025-01-21	42.47	42.75	41.14	42.14	42.14	qfq	1,291,386	54,109,795	0.05%
2025-01-20	41.82	42.26	41.14	42.12	42.12	qfq	1,133,191	47,438,129	1.23%
2025-01-17	41.70	42.48	41.50	41.61	41.61	qfq	1,247,695	52,265,984	-1.23%
2025-01-16	42.09	43.08	41.77	42.13	42.13	qfq	1,436,923	60,919,158	0.33%
2025-01-15	42.63	42.67	41.79	41.99	41.99	qfq	1,678,921	70,682,544	-1.59%
2025-01-14	42.30	43.30	41.65	42.67	42.67	qfq	2,657,130	113,163,681	1.62%
2025-01-13	39.68	42.44	38.89	41.99	41.99	qfq	2,432,372	99,696,467	5.72%
2025-01-10	39.75	40.95	39.52	39.72	39.72	qfq	1,927,646	77,450,936	-0.15%
2025-01-09	38.84	40.24	38.58	39.78	39.78	qfq	1,771,922	70,592,932	1.22%
2025-01-08	39.50	39.95	37.90	39.30	39.30	qfq	1,745,217	68,251,810	-0.83%
2025-01-07	38.66	39.86	37.88	39.63	39.63	qfq	2,107,860	81,704,434	2.72%
2025-01-06	38.82	39.31	37.61	38.58	38.58	qfq	2,694,414	103,174,746	-0.39%
2025-01-03	39.37	39.81	38.61	38.73	38.73	qfq	2,525,434	98,937,795	-1.22%
2025-01-02	40.75	40.79	38.80	39.21	39.21	qfq	2,570,687	102,385,965	-3.90%
2024-12-31	42.90	43.09	40.71	40.80	40.80	qfq	2,397,429	99,490,576	-4.00%
2024-12-30	43.26	43.56	41.79	42.50	42.50	qfq	1,841,078	78,466,715	-1.80%
2024-12-27	43.94	44.77	43.20	43.28	43.28	qfq	2,030,135	89,282,651	-1.46%
2024-12-26	43.20	44.56	42.80	43.92	43.92	qfq	2,302,446	100,810,093	0.87%
2024-12-25	45.91	45.99	43.06	43.54	43.54	qfq	3,306,233	145,422,911	-5.10%
2024-12-24	46.57	46.75	45.24	45.88	45.88	qfq	1,907,384	87,440,028	-0.22%
2024-12-23	48.22	48.86	45.54	45.98	45.98	qfq	2,901,957	135,483,769	-5.29%
2024-12-20	48.20	49.36	47.66	48.55	48.55	qfq	2,234,033	108,552,720	0.64%
2024-12-19	47.50	48.42	46.60	48.24	48.24	qfq	2,715,865	129,243,096	0.50%
2024-12-18	48.33	49.29	47.47	48.00	48.00	qfq	2,683,157	129,965,118	-0.68%
2024-12-17	49.32	50.18	48.21	48.33	48.33	qfq	2,516,649	123,559,127	-1.69%
2024-12-16	50.78	51.14	48.78	49.16	49.16	qfq	2,947,981	145,725,741	-3.09%
2024-12-13	53.16	53.50	50.57	50.73	50.73	qfq	5,907,143	304,940,677	-6.75%
2024-12-12	55.39	56.56	53.18	54.40	54.40	qfq	4,054,781	220,623,079	-2.02%
2024-12-11	54.33	56.87	54.22	55.52	55.52	qfq	4,605,851	256,504,882	1.06%
2024-12-10	53.95	56.98	52.69	54.94	54.94	qfq	6,109,904	336,942,126	5.84%
2024-12-09	53.40	54.00	51.50	51.91	51.91	qfq	2,572,725	135,452,556	-2.30%
2024-12-06	53.53	54.10	51.87	53.13	53.13	qfq	3,174,484	168,284,474	0.08%
2024-12-05	51.21	53.38	50.83	53.09	53.09	qfq	3,261,831	171,827,394	3.75%
2024-12-04	54.48	54.74	51.11	51.17	51.17	qfq	3,573,653	189,933,499	-2.50%
2024-12-03	51.47	52.99	50.28	52.48	52.48	qfq	3,428,134	177,150,668	1.55%
2024-12-02	51.03	52.49	50.35	51.68	51.68	qfq	2,932,679	151,487,152	1.51%
2024-11-29	48.92	51.68	48.20	50.91	50.91	qfq	2,929,569	146,604,206	4.20%
2024-11-28	49.30	50.48	48.60	48.86	48.86	qfq	2,244,548	111,062,618	-0.89%
2024-11-27	47.53	49.30	46.00	49.30	49.30	qfq	3,043,456	144,799,538	3.66%
2024-11-26	48.77	49.49	47.53	47.56	47.56	qfq	2,278,996	110,092,459	-2.26%
2024-11-25	51.47	51.85	47.52	48.66	48.66	qfq	4,154,119	205,045,287	-4.21%
2024-11-22	50.51	55.00	50.13	50.80	50.80	qfq	5,429,813	285,131,018	0.18%
2024-11-21	49.46	51.44	49.01	50.71	50.71	qfq	3,530,241	177,708,980	1.83%
2024-11-20	49.02	50.83	48.40	49.80	49.80	qfq	2,987,617	148,275,593	1.16%
2024-11-19	47.81	49.47	47.20	49.23	49.23	qfq	2,922,413	140,569,881	3.25%
2024-11-18	51.20	51.99	47.20	47.68	47.68	qfq	4,254,029	206,477,188	-7.04%
2024-11-15	52.10	54.26	50.65	51.29	51.29	qfq	4,183,859	220,027,565	-1.74%
2024-11-14	55.40	56.48	51.99	52.20	52.20	qfq	4,835,131	262,539,899	-5.98%
2024-11-13	55.23	56.36	53.20	55.52	55.52	qfq	5,078,529	277,416,650	-0.13%
2024-11-12	59.33	59.33	54.66	55.59	55.59	qfq	6,929,085	390,139,838	-6.30%
2024-11-11	50.50	59.96	50.00	59.33	59.33	qfq	8,460,275	471,057,311	18.42%
2024-11-08	50.31	52.50	49.88	50.10	50.10	qfq	5,414,436	277,775,494	1.09%
2024-11-07	47.90	49.77	47.47	49.56	49.56	qfq	3,475,270	168,533,580	3.44%
2024-11-06	48.04	49.85	47.32	47.91	47.91	qfq	4,424,388	215,487,747	-0.19%
2024-11-05	45.37	48.45	45.05	48.00	48.00	qfq	4,376,399	206,587,249	5.94%
2024-11-04	44.89	45.90	44.50	45.31	45.31	qfq	2,745,589	123,956,921	0.85%
2024-11-01	48.40	48.87	44.92	44.93	44.93	qfq	5,084,018	235,922,176	-8.16%
2024-10-31	50.25	50.48	47.50	48.92	48.92	qfq	5,352,832	261,062,636	-2.57%
2024-10-30	50.13	51.54	49.04	50.21	50.21	qfq	3,198,562	160,564,132	-1.16%
2024-10-29	51.58	52.87	50.62	50.80	50.80	qfq	4,109,222	213,076,850	-1.36%
2024-10-28	50.00	52.00	49.84	51.50	51.50	qfq	4,025,371	205,310,259	2.39%
2024-10-25	49.62	51.11	49.18	50.30	50.30	qfq	3,300,217	165,183,424	1.41%
2024-10-24	51.49	51.69	49.48	49.60	49.60	qfq	4,334,248	217,240,947	-4.76%
2024-10-23	50.65	54.28	50.11	52.08	52.08	qfq	4,862,425	254,167,933	1.32%
2024-10-22	53.02	53.99	50.75	51.40	51.40	qfq	5,621,154	292,177,154	-3.87%
2024-10-21	53.06	56.58	51.46	53.47	53.47	qfq	7,495,057	401,044,577	2.28%
2024-10-18	47.87	54.18	46.50	52.28	52.28	qfq	7,527,277	375,260,749	8.55%
2024-10-17	50.00	51.53	48.00	48.16	48.16	qfq	6,684,558	334,334,923	2.16%
2024-10-16	45.88	48.44	45.00	47.14	47.14	qfq	3,980,771	186,900,433	0.00%
2024-10-15	48.58	50.90	47.00	47.14	47.14	qfq	5,839,544	286,465,141	-2.96%
2024-10-14	46.67	49.38	44.58	48.58	48.58	qfq	7,219,789	338,555,581	3.76%
2024-10-11	50.02	52.54	45.50	46.82	46.82	qfq	9,383,285	450,944,951	-10.56%
2024-10-10	58.90	60.65	52.05	52.35	52.35	qfq	10,432,092	571,071,677	-5.81%
2024-10-09	51.00	63.58	49.80	55.58	55.58	qfq	16,007,474	923,031,244	3.85%
2024-10-08	53.28	53.52	50.59	53.52	53.52	qfq	9,285,943	493,165,804	20.00%
2024-09-30	41.00	44.60	39.75	44.60	44.60	qfq	10,834,634	464,431,172	19.99%
2024-09-27	33.55	37.99	33.31	37.17	37.17	qfq	2,569,026	90,339,013	13.60%
2024-09-26	32.05	32.73	31.68	32.72	32.72	qfq	3,146,057	101,530,855	1.90%
2024-09-25	32.30	32.95	31.95	32.11	32.11	qfq	3,387,479	109,873,067	0.47%
2024-09-24	31.60	32.30	30.78	31.96	31.96	qfq	4,439,150	140,567,241	1.78%
2024-09-23	30.00	31.93	29.66	31.40	31.40	qfq	4,722,022	147,078,826	5.37%
2024-09-20	29.36	30.16	29.23	29.80	29.80	qfq	2,424,035	72,137,706	1.71%
2024-09-19	28.11	29.39	27.92	29.30	29.30	qfq	2,217,214	63,732,872	4.53%
2024-09-18	28.72	29.14	27.67	28.03	28.03	qfq	1,507,904	42,270,472	-2.33%
2024-09-13	29.11	29.50	28.66	28.70	28.70	qfq	2,459,746	71,323,073	-1.61%
2024-09-12	29.60	30.18	29.13	29.17	29.17	qfq	1,810,869	53,653,269	-1.32%
2024-09-11	29.30	29.64	29.05	29.56	29.56	qfq	1,427,614	41,985,179	0.41%
2024-09-10	28.50	29.75	27.95	29.44	29.44	qfq	2,010,048	57,943,699	3.23%
2024-09-09	28.88	29.06	28.40	28.52	28.52	qfq	1,638,069	46,960,844	-1.93%
2024-09-06	29.98	29.98	28.90	29.08	29.08	qfq	1,398,153	41,045,107	-2.74%
2024-09-05	29.69	30.27	29.69	29.90	29.90	qfq	1,834,952	54,977,952	0.44%
2024-09-04	29.05	30.03	29.05	29.77	29.77	qfq	1,988,611	59,080,567	1.16%
2024-09-03	29.01	29.60	29.01	29.43	29.43	qfq	1,842,033	54,026,534	0.44%
2024-09-02	30.24	30.58	29.20	29.30	29.30	qfq	2,527,420	75,124,736	-3.52%
2024-08-30	29.37	30.84	29.37	30.37	30.37	qfq	2,800,212	85,089,316	2.91%
2024-08-29	29.21	29.86	29.01	29.51	29.51	qfq	2,549,835	75,101,192	0.31%
2024-08-28	29.17	29.85	28.17	29.42	29.42	qfq	3,764,703	109,916,246	5.87%
2024-08-27	28.98	29.50	27.76	27.79	27.79	qfq	2,376,354	67,437,610	-4.34%
2024-08-26	28.45	29.58	28.05	29.05	29.05	qfq	2,404,581	70,001,321	2.11%
2024-08-23	28.35	29.20	28.01	28.45	28.45	qfq	3,345,949	96,011,868	0.60%
2024-08-22	27.56	29.56	27.42	28.28	28.28	qfq	3,222,178	91,954,654	2.61%
2024-08-21	26.63	27.96	26.60	27.56	27.56	qfq	2,669,677	73,304,332	3.65%
2024-08-20	27.54	27.67	26.57	26.59	26.59	qfq	1,587,190	42,931,349	-3.52%
2024-08-19	27.51	28.24	27.18	27.56	27.56	qfq	1,348,986	37,466,736	0.04%
2024-08-16	28.50	28.64	27.50	27.55	27.55	qfq	1,723,354	48,202,743	-3.50%
2024-08-15	27.40	28.97	27.26	28.55	28.55	qfq	2,076,218	58,769,976	3.37%
2024-08-14	28.13	28.27	27.58	27.62	27.62	qfq	1,182,536	32,889,577	-1.36%
2024-08-13	27.74	28.10	27.34	28.00	28.00	qfq	1,289,305	35,776,605	1.08%
2024-08-12	28.50	28.50	27.51	27.70	27.70	qfq	1,770,656	49,247,713	-3.08%
2024-08-09	29.60	29.86	28.56	28.58	28.58	qfq	2,824,399	82,338,663	-3.09%
2024-08-08	28.54	30.27	28.23	29.49	29.49	qfq	3,201,849	94,174,044	2.47%
2024-08-07	28.99	29.50	28.50	28.78	28.78	qfq	1,884,419	54,466,536	-0.69%
2024-08-06	28.52	29.00	28.38	28.98	28.98	qfq	1,516,252	43,461,872	3.13%
2024-08-05	28.65	29.78	28.08	28.10	28.10	qfq	2,692,800	77,766,743	-2.26%
2024-08-02	29.54	29.80	28.74	28.75	28.75	qfq	2,180,459	63,855,193	-2.71%
2024-08-01	29.60	29.90	29.12	29.55	29.55	qfq	2,331,166	68,788,077	0.20%
2024-07-31	27.88	29.50	27.56	29.49	29.49	qfq	2,752,406	79,524,335	5.70%
2024-07-30	27.65	28.28	27.41	27.90	27.90	qfq	1,437,452	40,082,706	0.65%
2024-07-29	28.03	28.31	27.46	27.72	27.72	qfq	1,571,403	43,720,423	-1.56%
2024-07-26	28.01	28.78	27.79	28.16	28.16	qfq	1,510,302	42,668,837	0.50%
2024-07-25	27.80	28.60	27.51	28.02	28.02	qfq	1,938,644	54,192,259	0.11%
2024-07-24	28.53	28.85	27.77	27.99	27.99	qfq	2,244,234	63,103,301	-2.47%
2024-07-23	29.16	29.82	28.62	28.70	28.70	qfq	2,799,748	82,002,190	-2.51%
2024-07-22	29.30	29.95	28.88	29.44	29.44	qfq	3,746,581	110,309,930	5.03%
2024-07-19	27.31	28.29	27.14	28.03	28.03	qfq	2,135,717	59,419,356	2.98%
2024-07-18	27.20	27.31	26.38	27.22	27.22	qfq	1,872,232	50,213,680	-0.73%
2024-07-17	27.58	28.10	27.42	27.42	27.42	qfq	1,581,901	43,767,968	-0.40%
2024-07-16	27.02	27.77	26.90	27.53	27.53	qfq	1,971,815	53,992,092	1.32%
2024-07-15	28.19	28.50	27.08	27.17	27.17	qfq	1,812,396	49,685,423	-3.55%
2024-07-12	28.88	29.04	28.13	28.17	28.17	qfq	2,048,762	58,349,296	-2.49%
2024-07-11	28.45	29.05	28.26	28.89	28.89	qfq	2,383,193	68,593,237	3.77%
2024-07-10	28.01	28.90	27.68	27.84	27.84	qfq	1,843,954	51,944,380	-1.17%
2024-07-09	27.57	28.26	26.92	28.17	28.17	qfq	2,763,632	76,263,760	2.51%
2024-07-08	28.38	28.50	27.37	27.48	27.48	qfq	2,345,102	65,183,517	-4.48%
2024-07-05	28.60	29.30	28.08	28.77	28.77	qfq	2,323,645	66,885,118	-22.95%
2024-07-04	39.14	39.45	37.29	37.34	28.77	qfq	2,329,915	88,347,907	-4.55%
2024-07-03	41.25	41.38	39.12	39.12	30.14	qfq	2,271,652	90,743,342	-2.32%
2024-07-02	39.40	41.21	39.40	40.05	30.85	qfq	1,758,422	71,006,237	2.19%
2024-07-01	40.20	40.20	38.71	39.19	30.19	qfq	1,644,993	64,384,695	-2.05%
2024-06-28	41.19	41.70	39.93	40.01	30.82	qfq	1,876,901	76,520,023	-2.84%
2024-06-27	42.68	42.78	40.99	41.18	31.72	qfq	1,540,017	64,260,162	-2.95%
2024-06-26	40.00	42.50	39.25	42.43	32.69	qfq	1,729,922	71,145,067	6.23%
2024-06-25	41.01	41.34	39.43	39.94	30.77	qfq	1,657,046	66,462,037	-1.94%
2024-06-24	42.47	42.85	40.55	40.73	31.38	qfq	2,026,157	83,905,844	-5.01%
2024-06-21	43.02	43.26	42.20	42.88	33.03	qfq	1,785,096	76,260,276	-1.18%
2024-06-20	44.00	45.33	43.28	43.39	33.43	qfq	2,726,269	120,202,420	-1.23%
2024-06-19	45.75	45.79	43.88	43.93	33.84	qfq	1,589,196	70,883,406	-2.46%
2024-06-18	43.88	45.55	43.56	45.04	34.70	qfq	1,633,472	73,562,010	2.76%
2024-06-17	44.05	44.80	43.31	43.83	33.76	qfq	1,402,472	61,692,997	-0.75%
2024-06-14	44.80	44.80	43.59	44.16	34.02	qfq	1,824,980	80,387,577	-1.54%
2024-06-13	44.01	45.63	43.21	44.85	34.55	qfq	1,859,205	82,880,904	1.70%
2024-06-12	44.31	45.00	44.00	44.10	33.97	qfq	1,289,591	57,345,248	-0.54%
2024-06-11	42.40	44.50	41.82	44.34	34.16	qfq	1,923,648	83,588,559	3.40%
2024-06-07	42.50	43.56	42.37	42.88	33.03	qfq	1,833,747	78,736,332	1.64%
2024-06-06	45.43	45.57	42.11	42.19	32.50	qfq	2,557,322	110,489,537	-6.87%
2024-06-05	45.47	46.21	45.15	45.30	34.90	qfq	1,334,518	61,089,396	-0.40%
2024-06-04	46.46	46.51	44.81	45.48	35.04	qfq	1,598,469	72,552,710	-2.17%
2024-06-03	47.14	47.97	46.10	46.49	35.81	qfq	1,653,461	77,287,205	-3.35%
2024-05-31	47.50	48.49	47.21	48.10	37.05	qfq	1,534,971	73,832,849	1.91%
2024-05-30	47.02	47.74	46.00	47.20	36.36	qfq	1,261,365	59,159,439	0.15%
2024-05-29	46.47	47.79	46.47	47.13	36.31	qfq	1,246,176	58,859,381	1.03%
2024-05-28	47.48	48.00	46.40	46.65	35.94	qfq	1,399,674	65,912,447	-1.75%
2024-05-27	47.00	47.49	45.52	47.48	36.58	qfq	2,417,948	112,347,583	2.66%
2024-05-24	49.41	49.41	46.25	46.25	35.63	qfq	2,779,598	131,568,594	-6.03%
2024-05-23	50.65	51.38	49.06	49.22	37.92	qfq	1,764,642	87,993,572	-2.88%
2024-05-22	49.47	50.81	49.13	50.68	39.04	qfq	1,435,945	71,730,882	2.65%
2024-05-21	50.42	50.57	49.29	49.37	38.03	qfq	1,660,782	82,454,344	-2.08%
2024-05-20	50.60	52.32	50.11	50.42	38.84	qfq	2,330,408	119,053,666	-0.36%
2024-05-17	49.60	51.30	49.01	50.60	38.98	qfq	2,265,838	113,601,081	1.98%
2024-05-16	50.23	51.20	49.50	49.62	38.23	qfq	1,663,620	83,267,020	-0.86%
2024-05-15	51.10	51.25	50.01	50.05	38.56	qfq	1,309,729	65,894,939	-2.25%
2024-05-14	52.96	53.79	50.59	51.20	39.44	qfq	1,867,172	96,510,923	-2.49%
2024-05-13	54.70	54.70	52.05	52.51	40.45	qfq	1,596,412	84,320,402	-4.48%
2024-05-10	56.82	56.95	54.51	54.97	42.35	qfq	1,217,979	67,242,149	-2.47%
2024-05-09	56.26	57.45	56.26	56.36	43.42	qfq	1,049,641	59,614,339	0.28%
2024-05-08	58.25	58.25	56.06	56.20	43.29	qfq	1,171,800	66,581,323	-3.52%
2024-05-07	57.88	58.74	57.61	58.25	44.87	qfq	1,088,140	63,301,329	0.74%
2024-05-06	58.05	58.78	57.42	57.82	44.54	qfq	1,440,340	83,584,167	1.30%
2024-04-30	57.42	57.98	56.08	57.08	43.97	qfq	1,474,664	83,963,925	-0.59%
2024-04-29	56.29	58.42	56.03	57.42	44.23	qfq	2,024,599	116,054,470	2.06%
2024-04-26	53.91	56.70	52.52	56.26	43.34	qfq	2,222,973	122,347,044	3.86%
2024-04-25	54.18	55.34	53.29	54.17	41.73	qfq	1,105,392	60,131,803	-0.50%
2024-04-24	52.96	54.50	52.75	54.44	41.94	qfq	942,743	50,858,185	2.76%
2024-04-23	52.50	53.78	51.79	52.98	40.81	qfq	1,332,349	70,149,617	2.67%
2024-04-22	51.02	52.96	49.00	51.60	39.75	qfq	1,633,066	83,815,076	1.45%
2024-04-19	52.38	52.75	50.62	50.86	39.18	qfq	1,479,194	75,874,418	-3.77%
2024-04-18	53.50	54.67	51.68	52.85	40.71	qfq	1,648,588	87,927,792	-0.97%
2024-04-17	51.28	53.79	51.28	53.37	41.11	qfq	1,522,518	80,380,121	5.00%
2024-04-16	54.00	54.34	50.70	50.83	39.16	qfq	1,835,841	95,155,417	-6.90%
2024-04-15	57.11	57.72	53.62	54.60	42.06	qfq	1,658,282	91,740,860	-4.26%
2024-04-12	58.00	58.88	57.03	57.03	43.93	qfq	980,965	56,737,863	-1.50%
2024-04-11	57.60	59.12	57.60	57.90	44.60	qfq	958,195	55,921,881	-0.31%
2024-04-10	59.52	59.95	57.57	58.08	44.74	qfq	1,093,711	63,828,025	-3.25%
2024-04-09	58.75	60.24	58.44	60.03	46.24	qfq	1,225,033	72,689,309	2.21%
2024-04-08	62.00	62.25	58.73	58.73	45.24	qfq	1,429,300	85,941,509	-3.13%
2024-04-03	62.90	62.90	60.63	60.63	46.71	qfq	1,350,796	82,731,994	-3.76%
2024-04-02	65.10	65.80	62.68	63.00	48.53	qfq	1,474,302	93,408,202	-2.84%
2024-04-01	63.00	64.84	62.81	64.84	49.95	qfq	1,419,131	91,262,673	3.66%
2024-03-29	64.21	65.00	61.71	62.55	48.19	qfq	1,403,437	88,262,887	-1.06%
2024-03-28	61.65	64.18	60.79	63.22	48.70	qfq	1,742,930	109,530,377	3.37%
2024-03-27	65.95	66.27	61.10	61.16	47.12	qfq	2,288,705	145,567,271	-7.49%
2024-03-26	69.06	69.97	65.69	66.11	50.93	qfq	2,262,145	152,431,611	-4.60%
2024-03-25	73.16	74.49	69.20	69.30	53.39	qfq	2,071,153	148,416,946	-5.56%
2024-03-22	74.00	74.99	71.10	73.38	56.53	qfq	2,614,278	190,553,011	-1.57%
2024-03-21	76.00	77.26	73.44	74.55	57.43	qfq	2,858,620	215,304,869	-1.01%
2024-03-20	72.57	75.55	72.57	75.31	58.02	qfq	3,068,661	227,289,865	3.22%
2024-03-19	72.00	74.10	71.00	72.96	56.21	qfq	2,912,592	212,689,989	1.12%
2024-03-18	71.36	72.15	69.81	72.15	55.58	qfq	2,589,359	184,188,648	1.19%
2024-03-15	71.92	72.45	69.50	71.30	54.93	qfq	2,859,257	201,546,130	-1.66%
2024-03-14	75.88	76.00	71.20	72.50	55.85	qfq	4,764,317	347,700,747	-5.84%
2024-03-13	76.00	81.34	74.10	77.00	59.32	qfq	5,500,420	424,186,937	7.87%
2024-03-12	69.87	71.60	69.34	71.38	54.99	qfq	1,879,781	132,416,924	3.00%
2024-03-11	67.65	69.36	66.80	69.30	53.39	qfq	1,331,588	90,481,747	2.44%
2024-03-08	67.52	68.05	65.56	67.65	52.11	qfq	1,777,290	118,585,582	0.80%
2024-03-07	69.99	70.85	67.11	67.11	51.70	qfq	1,395,871	96,077,733	-4.11%
2024-03-06	70.26	70.95	68.12	69.99	53.92	qfq	1,424,737	99,445,587	0.27%
2024-03-05	71.40	72.25	69.02	69.80	53.77	qfq	1,860,215	131,190,943	-3.72%
2024-03-04	73.95	75.40	71.00	72.50	55.85	qfq	2,052,260	148,795,326	-1.72%
2024-03-01	72.00	74.17	71.58	73.77	56.83	qfq	2,109,091	153,947,733	3.17%
2024-02-29	68.10	72.69	68.05	71.50	55.08	qfq	2,308,833	163,760,759	2.88%
2024-02-28	76.51	78.83	68.74	69.50	53.54	qfq	2,673,356	198,648,350	-9.80%
2024-02-27	74.00	77.13	71.73	77.05	59.36	qfq	1,683,759	125,611,742	5.55%
2024-02-26	72.80	74.90	71.00	73.00	56.24	qfq	1,575,705	115,286,819	0.45%
2024-02-23	72.00	73.18	69.44	72.67	55.98	qfq	1,589,095	113,561,956	3.70%
2024-02-22	68.26	70.26	67.69	70.08	53.99	qfq	1,501,589	104,088,857	3.52%
2024-02-21	67.01	70.33	65.02	67.70	52.15	qfq	1,975,504	133,934,661	1.04%
2024-02-20	65.18	67.50	64.30	67.00	51.61	qfq	2,295,670	151,976,063	1.21%
2024-02-19	71.79	71.79	64.67	66.20	51.00	qfq	3,607,250	239,864,749	-5.01%
2024-02-08	61.56	69.80	60.00	69.69	53.69	qfq	3,787,315	247,156,043	14.85%
2024-02-07	56.50	64.28	55.77	60.68	46.75	qfq	3,566,210	214,874,026	9.14%
2024-02-06	53.33	56.58	49.83	55.60	42.83	qfq	2,741,767	145,736,258	3.91%
2024-02-05	60.77	60.77	51.86	53.51	41.22	qfq	2,644,484	145,525,507	-12.26%
2024-02-02	64.85	64.95	58.37	60.99	46.98	qfq	2,421,495	149,718,933	-5.68%
2024-02-01	63.18	66.98	63.18	64.66	49.81	qfq	2,199,670	143,254,713	-1.03%
2024-01-31	70.50	71.00	63.92	65.33	50.33	qfq	2,433,454	163,930,909	-6.66%
2024-01-30	72.73	73.42	69.84	69.99	53.92	qfq	1,269,372	90,948,618	-3.82%
2024-01-29	76.80	77.35	72.62	72.77	56.06	qfq	2,184,664	162,557,316	-3.87%
2024-01-26	80.00	80.49	75.70	75.70	58.32	qfq	2,264,781	176,183,056	-5.56%
2024-01-25	76.81	80.66	74.80	80.16	61.75	qfq	1,978,636	154,917,864	4.58%
2024-01-24	76.40	77.64	73.24	76.65	59.05	qfq	1,376,489	103,694,150	1.35%
2024-01-23	76.00	76.69	74.35	75.63	58.26	qfq	1,442,259	108,867,970	0.53%
2024-01-22	80.00	80.97	74.87	75.23	57.95	qfq	1,767,960	137,493,460	-5.93%
2024-01-19	81.93	82.36	79.90	79.97	61.61	qfq	1,443,705	116,950,114	-2.39%
2024-01-18	82.96	84.64	80.48	81.93	63.12	qfq	1,866,200	152,803,112	-1.68%
2024-01-17	87.42	88.50	83.02	83.33	64.19	qfq	1,622,003	138,095,447	-4.75%
2024-01-16	88.79	88.98	85.74	87.49	67.40	qfq	1,120,720	97,603,976	-0.71%
2024-01-15	90.00	90.88	87.80	88.12	67.88	qfq	1,403,612	124,720,013	-1.96%
2024-01-12	92.15	92.35	89.82	89.88	69.24	qfq	1,043,220	94,464,507	-3.01%
2024-01-11	91.10	94.30	90.12	92.67	71.39	qfq	1,629,126	151,598,166	1.68%
2024-01-10	93.62	93.62	89.90	91.14	70.21	qfq	1,891,049	172,638,675	-2.85%
2024-01-09	95.10	96.19	92.00	93.81	72.27	qfq	1,315,357	123,676,951	-0.69%
2024-01-08	98.42	98.42	94.45	94.46	72.77	qfq	973,731	93,467,583	-3.80%
2024-01-05	99.38	100.85	96.99	98.19	75.64	qfq	1,283,278	127,288,483	-0.10%
2024-01-04	103.36	103.85	98.12	98.29	75.72	qfq	1,909,028	191,084,875	-4.70%
2024-01-03	107.00	107.00	102.37	103.14	79.45	qfq	861,872	89,950,969	-3.25%
2024-01-02	110.66	110.66	106.50	106.60	82.12	qfq	896,935	96,624,748	-3.87%
2023-12-29	110.92	112.30	108.78	110.89	85.42	qfq	1,040,367	114,662,913	-0.03%
2023-12-28	106.61	112.00	105.19	110.92	85.45	qfq	956,258	104,570,878	4.09%
2023-12-27	105.82	107.97	105.79	106.56	82.09	qfq	630,676	67,373,373	0.64%
2023-12-26	107.79	109.08	104.12	105.88	81.57	qfq	652,595	68,997,381	-2.08%
2023-12-25	109.05	111.85	107.91	108.13	83.30	qfq	631,422	69,164,639	-1.27%
2023-12-22	113.23	113.23	108.80	109.52	84.37	qfq	775,235	85,377,105	-3.30%
2023-12-21	112.20	114.94	111.16	113.26	87.25	qfq	691,116	78,038,571	0.11%
2023-12-20	119.61	120.63	112.74	113.14	87.16	qfq	1,200,521	138,775,355	-5.82%
2023-12-19	121.01	123.00	119.19	120.13	92.54	qfq	756,279	91,160,593	-1.26%
2023-12-18	125.02	125.60	121.16	121.66	93.72	qfq	583,929	71,804,389	-2.58%
2023-12-15	125.88	127.58	124.54	124.88	96.20	qfq	537,804	67,601,334	-0.36%
2023-12-14	126.11	128.65	125.27	125.33	96.55	qfq	660,684	83,599,806	-0.62%
2023-12-13	129.28	129.82	125.82	126.11	97.15	qfq	764,217	97,399,751	-2.19%
2023-12-12	129.53	130.93	127.83	128.94	99.33	qfq	637,258	82,343,803	-0.82%
2023-12-11	127.56	130.70	126.34	130.00	100.15	qfq	993,165	127,324,259	0.93%
2023-12-08	127.00	130.58	125.88	128.80	99.22	qfq	1,382,885	176,827,775	1.38%
2023-12-07	124.95	128.49	123.11	127.05	97.87	qfq	1,087,163	137,087,084	2.11%
2023-12-06	124.01	127.43	122.51	124.43	95.86	qfq	958,765	119,911,010	-0.46%
2023-12-05	135.25	135.60	125.00	125.00	96.29	qfq	1,606,010	205,940,524	-5.73%
2023-12-04	129.08	137.27	127.00	132.60	102.15	qfq	1,812,355	239,471,332	3.08%
2023-12-01	126.85	129.60	123.30	128.64	99.10	qfq	981,730	124,434,865	2.32%
2023-11-30	127.00	128.03	124.14	125.72	96.85	qfq	873,670	110,105,199	-0.75%
2023-11-29	129.71	131.78	126.32	126.67	97.58	qfq	1,012,217	130,131,292	-2.34%
2023-11-28	130.45	130.95	127.50	129.71	99.92	qfq	833,520	107,579,376	-0.98%
2023-11-27	130.13	133.20	128.28	130.99	100.91	qfq	1,092,148	143,878,754	1.39%
2023-11-24	132.96	133.13	129.03	129.19	99.52	qfq	691,929	90,129,421	-2.96%
2023-11-23	131.90	133.97	128.02	133.13	102.56	qfq	896,083	117,580,151	0.76%
2023-11-22	132.22	138.90	131.99	132.12	101.78	qfq	1,373,424	185,849,936	-0.65%
2023-11-21	135.86	137.98	132.06	132.99	102.45	qfq	1,113,038	149,677,923	-1.96%
2023-11-20	136.80	138.50	134.51	135.65	104.50	qfq	1,238,588	169,064,122	-0.27%
2023-11-17	142.97	147.47	135.08	136.02	104.78	qfq	1,964,810	273,459,509	-3.83%
2023-11-16	134.56	148.18	134.56	141.43	108.95	qfq	2,098,851	299,379,726	5.14%
2023-11-15	140.00	142.00	133.53	134.52	103.63	qfq	1,200,410	163,653,963	-1.92%
2023-11-14	133.27	137.44	132.61	137.15	105.65	qfq	1,134,253	154,196,008	2.99%
2023-11-13	129.96	133.79	128.90	133.17	102.59	qfq	1,054,111	138,842,246	3.39%
2023-11-10	128.60	129.85	126.85	128.80	99.22	qfq	558,634	71,856,623	-0.50%
2023-11-09	127.40	131.99	126.24	129.45	99.72	qfq	1,008,533	130,209,154	1.65%
2023-11-08	124.86	129.20	124.69	127.35	98.10	qfq	793,474	100,844,825	1.83%
2023-11-07	125.56	125.97	123.69	125.06	96.34	qfq	683,761	85,395,264	-0.16%
2023-11-06	120.52	126.40	120.52	125.26	96.49	qfq	997,692	123,407,289	4.07%
2023-11-03	116.05	121.49	116.05	120.36	92.72	qfq	775,455	93,094,279	3.65%
2023-11-02	118.52	120.51	116.01	116.12	89.45	qfq	487,298	57,219,767	-2.02%
2023-11-01	118.60	120.48	117.94	118.52	91.30	qfq	536,108	63,799,963	-0.07%
2023-10-31	122.00	122.00	117.27	118.60	91.36	qfq	671,951	79,921,866	-1.84%
2023-10-30	117.90	122.22	116.00	120.82	93.07	qfq	914,528	109,505,348	2.15%
2023-10-27	120.78	121.34	117.90	118.28	91.12	qfq	1,116,394	132,795,031	-2.60%
2023-10-26	119.39	121.97	118.65	121.44	93.55	qfq	552,276	66,422,198	1.04%
2023-10-25	120.02	122.60	118.33	120.19	92.59	qfq	593,705	71,632,022	1.43%
2023-10-24	120.00	121.82	116.98	118.50	91.29	qfq	691,913	82,345,184	-0.34%
2023-10-23	122.98	123.45	118.06	118.90	91.60	qfq	546,412	65,783,840	-2.72%
2023-10-20	126.80	127.40	121.62	122.22	94.15	qfq	590,868	73,022,663	-3.47%
2023-10-19	127.34	129.38	126.09	126.62	97.54	qfq	652,825	83,219,432	-0.74%
2023-10-18	131.93	131.98	126.53	127.56	98.27	qfq	802,474	102,449,031	-3.11%
2023-10-17	132.17	133.76	130.02	131.66	101.43	qfq	467,778	61,506,251	0.11%
2023-10-16	134.95	135.60	130.21	131.52	101.32	qfq	695,655	91,519,578	-2.34%
2023-10-13	138.98	139.28	134.00	134.67	103.74	qfq	787,871	107,010,345	-3.50%
2023-10-12	142.72	142.80	139.00	139.55	107.50	qfq	437,384	61,381,526	-2.45%
2023-10-11	141.04	144.44	138.30	143.06	110.21	qfq	500,966	71,264,745	2.41%
2023-10-10	140.42	142.85	138.50	139.69	107.61	qfq	491,576	69,062,767	-0.41%
2023-10-09	142.01	143.91	139.12	140.27	108.06	qfq	575,598	80,889,810	-2.43%
2023-09-28	142.78	144.50	141.55	143.77	110.75	qfq	330,947	47,415,300	0.67%
2023-09-27	142.85	143.80	140.37	142.82	110.02	qfq	475,404	67,637,091	0.05%
2023-09-26	138.91	143.56	138.22	142.75	109.97	qfq	652,409	92,383,352	3.28%
2023-09-25	145.70	146.70	137.10	138.22	106.48	qfq	834,871	117,247,393	-5.18%
2023-09-22	144.50	146.80	142.31	145.77	112.29	qfq	733,090	105,995,445	0.82%
2023-09-21	145.81	147.53	143.80	144.58	111.38	qfq	259,543	37,717,362	-1.09%
2023-09-20	147.44	149.36	146.06	146.17	112.60	qfq	212,126	31,246,158	-1.25%
2023-09-19	151.42	152.37	147.50	148.02	114.03	qfq	470,215	69,981,986	-3.24%
2023-09-18	153.03	154.79	152.39	152.98	117.85	qfq	264,749	40,616,265	-0.01%
2023-09-15	156.75	156.83	151.20	153.00	117.86	qfq	485,749	74,484,434	-2.41%
2023-09-14	160.99	161.49	156.74	156.78	120.78	qfq	311,155	49,225,153	-2.87%
2023-09-13	162.98	162.98	158.52	161.42	124.35	qfq	398,029	63,921,802	0.26%
2023-09-12	160.40	163.37	159.27	161.00	124.03	qfq	381,925	61,571,694	0.37%
2023-09-11	157.46	163.58	154.76	160.40	123.57	qfq	494,695	78,986,323	1.66%
2023-09-08	156.21	159.50	153.36	157.78	121.55	qfq	377,576	58,879,784	0.79%
2023-09-07	158.02	159.60	156.21	156.55	120.60	qfq	291,873	45,962,639	-0.61%
2023-09-06	156.62	158.89	154.50	157.51	121.34	qfq	241,718	37,889,919	-0.78%
2023-09-05	162.00	163.99	157.49	158.75	122.29	qfq	403,844	64,719,561	-3.18%
2023-09-04	160.00	163.97	155.06	163.96	126.31	qfq	868,180	137,896,776	2.65%
2023-09-01	164.80	164.81	159.07	159.73	123.05	qfq	374,888	60,322,633	-2.59%
2023-08-31	160.59	164.50	159.30	163.98	126.32	qfq	585,714	95,183,284	0.91%
2023-08-30	152.29	163.88	152.29	162.50	125.18	qfq	916,796	145,855,663	6.34%
2023-08-29	142.12	153.99	142.12	152.81	117.72	qfq	839,102	125,242,298	7.56%
2023-08-28	158.76	158.76	141.00	142.07	109.44	qfq	774,073	113,836,184	-3.35%
2023-08-25	159.01	160.88	146.08	146.99	113.23	qfq	914,826	137,827,678	-8.66%
2023-08-24	159.00	165.00	158.30	160.92	123.97	qfq	696,978	112,929,755	2.56%
2023-08-23	157.66	163.38	155.38	156.90	120.87	qfq	673,793	107,362,264	0.16%
2023-08-22	153.05	157.80	151.56	156.65	120.68	qfq	450,052	69,450,906	3.36%
2023-08-21	152.40	154.79	149.49	151.56	116.76	qfq	649,539	99,038,200	-1.03%
2023-08-18	160.01	163.46	153.03	153.14	117.97	qfq	495,074	77,538,893	-4.22%
2023-08-17	160.83	161.50	156.50	159.88	123.16	qfq	711,124	112,606,783	-0.68%
2023-08-16	172.27	172.27	158.14	160.98	124.01	qfq	1,042,005	168,952,009	-6.55%
2023-08-15	172.41	175.44	169.72	172.27	132.71	qfq	759,492	130,641,584	0.34%
2023-08-14	163.20	171.90	161.96	171.68	132.25	qfq	458,284	76,902,125	4.34%
2023-08-11	168.00	170.00	164.54	164.54	126.75	qfq	300,691	50,276,130	-2.59%
2023-08-10	169.77	169.77	166.21	168.92	130.13	qfq	439,241	73,815,574	0.31%
2023-08-09	170.68	171.00	166.98	168.39	129.72	qfq	693,962	117,520,602	0.04%
2023-08-08	170.52	172.28	167.60	168.32	129.67	qfq	393,881	66,677,949	-1.54%
2023-08-07	170.42	173.79	170.00	170.96	131.70	qfq	463,182	79,515,561	-0.66%
2023-08-04	167.98	173.39	167.38	172.10	132.58	qfq	593,435	101,535,534	2.83%
2023-08-03	167.37	170.50	167.16	167.37	128.93	qfq	376,489	63,521,145	-0.23%
2023-08-02	168.42	169.88	165.55	167.75	129.23	qfq	644,142	108,058,242	-0.40%
2023-08-01	167.34	170.00	166.09	168.42	129.74	qfq	380,490	64,111,785	0.65%
2023-07-31	164.01	169.50	163.20	167.34	128.91	qfq	507,312	84,663,447	1.41%
2023-07-28	155.65	167.36	154.43	165.01	127.12	qfq	999,288	162,025,705	5.86%
2023-07-27	161.78	161.78	152.39	155.87	120.08	qfq	1,485,112	230,760,602	-2.91%
2023-07-26	162.50	162.50	159.20	160.54	123.67	qfq	311,963	50,013,387	-1.21%
2023-07-25	163.80	163.80	159.50	162.50	125.18	qfq	467,040	75,622,974	0.33%
2023-07-24	165.00	166.42	161.50	161.97	124.77	qfq	393,093	64,370,479	-1.83%
2023-07-21	166.10	169.95	164.58	164.99	127.10	qfq	391,978	65,231,601	-1.20%
2023-07-20	173.00	173.00	166.68	167.00	128.65	qfq	357,453	60,422,293	-2.84%
2023-07-19	177.24	177.59	171.15	171.88	132.41	qfq	430,281	74,543,857	-2.55%
2023-07-18	178.41	178.63	172.99	176.38	135.88	qfq	620,065	108,767,228	-1.79%
2023-07-17	183.00	189.93	177.50	179.59	138.35	qfq	1,093,814	199,093,479	1.58%