SECURITY DETAIL · RAW DATA

爱博医疗688050.SH

ASSECNYSTOCK

最近收盘价41.272026-07-17

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

最近交易日2026-07-17

成交量（股）5,114,317

成交额（元）216,448,967

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
2026-06-13	2026-06-22	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-12	2025-07-18	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-05	cash_dividend	0.49	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-05	bonus_share	—	—	0.8	—	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	43.55	44.13	41.26	41.27	41.27	qfq	5,114,317	216,448,967	-5.54%
2026-07-16	42.25	44.08	41.60	43.69	43.69	qfq	5,831,693	252,004,273	3.14%
2026-07-15	42.55	43.85	42.16	42.36	42.36	qfq	6,127,771	263,955,651	-1.21%
2026-07-14	42.20	43.56	41.92	42.88	42.88	qfq	4,755,689	204,440,630	2.10%
2026-07-13	41.50	42.49	40.85	42.00	42.00	qfq	3,727,646	156,245,616	1.06%
2026-07-10	41.30	42.68	40.39	41.56	41.56	qfq	4,546,399	189,092,524	0.41%
2026-07-09	40.00	42.19	39.48	41.39	41.39	qfq	5,586,225	230,720,366	2.78%
2026-07-08	38.61	40.85	38.11	40.27	40.27	qfq	4,878,072	193,859,351	3.84%
2026-07-07	39.25	39.30	37.60	38.78	38.78	qfq	3,812,939	146,198,030	-1.20%
2026-07-06	39.57	40.17	38.95	39.25	39.25	qfq	3,429,516	135,545,053	-1.73%
2026-07-03	40.00	40.89	38.85	39.94	39.94	qfq	4,060,808	161,153,428	0.58%
2026-07-02	39.50	40.86	39.12	39.71	39.71	qfq	4,858,357	193,921,833	0.97%
2026-07-01	36.46	40.07	36.15	39.33	39.33	qfq	5,977,517	229,613,306	7.90%
2026-06-30	37.41	37.61	36.10	36.45	36.45	qfq	2,857,977	104,453,916	-2.54%
2026-06-29	36.24	37.99	35.23	37.40	37.40	qfq	4,164,674	154,396,819	3.14%
2026-06-26	37.29	37.35	36.23	36.26	36.26	qfq	2,695,502	99,028,160	-2.92%
2026-06-25	37.09	38.05	36.05	37.35	37.35	qfq	3,900,231	144,436,816	-0.32%
2026-06-24	39.77	39.96	37.45	37.47	37.47	qfq	3,870,984	148,937,143	-3.40%
2026-06-23	38.48	39.83	38.42	38.79	38.79	qfq	2,872,348	112,476,462	0.23%
2026-06-22	38.90	38.90	37.32	38.70	38.70	qfq	3,477,549	132,008,621	-1.35%
2026-06-18	39.15	40.37	38.95	39.23	38.91	qfq	2,642,929	104,581,378	0.00%
2026-06-17	39.22	39.39	38.69	39.23	38.91	qfq	2,096,313	81,785,827	0.03%
2026-06-16	39.78	39.78	39.00	39.22	38.90	qfq	2,193,350	86,219,163	-1.95%
2026-06-15	40.20	40.65	39.65	40.00	39.67	qfq	3,067,410	122,753,315	-0.99%
2026-06-12	39.91	40.77	39.32	40.40	40.07	qfq	4,631,325	185,820,031	1.08%
2026-06-11	39.70	40.34	38.89	39.97	39.64	qfq	3,119,257	123,489,695	0.10%
2026-06-10	39.20	40.05	38.20	39.93	39.60	qfq	3,222,577	125,981,455	1.91%
2026-06-09	40.24	40.39	38.89	39.18	38.86	qfq	3,288,111	129,248,413	-2.73%
2026-06-08	41.03	41.79	39.68	40.28	39.95	qfq	2,769,494	111,956,839	-2.78%
2026-06-05	41.41	42.31	41.10	41.43	41.09	qfq	1,806,737	75,140,109	0.61%
2026-06-04	42.74	42.96	40.84	41.18	40.84	qfq	2,968,645	123,393,692	-3.67%
2026-06-03	43.55	43.95	42.71	42.75	42.40	qfq	1,973,686	85,216,162	-1.97%
2026-06-02	43.78	44.03	43.01	43.61	43.25	qfq	2,360,150	102,668,423	-0.39%
2026-06-01	42.50	43.86	42.40	43.78	43.42	qfq	2,857,399	123,390,774	3.21%
2026-05-29	42.42	43.43	42.09	42.42	42.07	qfq	2,643,579	112,980,074	0.09%
2026-05-28	43.12	43.20	41.83	42.38	42.03	qfq	2,434,201	103,250,424	-1.67%
2026-05-27	43.90	44.21	42.30	43.10	42.75	qfq	3,601,637	155,513,109	-1.82%
2026-05-26	44.80	45.23	43.11	43.90	43.54	qfq	3,012,355	132,610,385	-2.40%
2026-05-25	45.70	46.10	44.78	44.98	44.61	qfq	2,711,355	122,901,440	-1.47%
2026-05-22	46.89	47.10	45.63	45.65	45.28	qfq	2,498,202	114,863,642	-2.04%
2026-05-21	46.22	48.64	46.03	46.60	46.22	qfq	4,391,221	208,117,713	0.98%
2026-05-20	47.50	47.51	46.00	46.15	45.77	qfq	2,178,539	101,031,507	-2.74%
2026-05-19	47.60	47.98	47.27	47.45	47.06	qfq	1,492,404	70,974,891	-0.42%
2026-05-18	48.70	49.18	47.63	47.65	47.26	qfq	1,912,883	91,982,001	-2.76%
2026-05-15	49.48	50.09	48.90	49.00	48.60	qfq	1,758,525	87,014,433	-0.93%
2026-05-14	50.50	50.50	49.30	49.46	49.06	qfq	1,909,743	94,742,467	-1.42%
2026-05-13	50.23	50.56	50.07	50.17	49.76	qfq	1,401,121	70,286,583	-0.36%
2026-05-12	51.19	51.20	50.34	50.35	49.94	qfq	2,253,482	114,014,387	-1.81%
2026-05-11	50.81	51.49	50.01	51.28	50.86	qfq	3,673,149	185,894,241	0.93%
2026-05-08	50.57	51.20	50.52	50.81	50.40	qfq	1,423,495	72,314,623	0.40%
2026-05-07	51.14	51.38	50.42	50.61	50.20	qfq	1,983,138	100,568,323	-0.98%
2026-05-06	51.76	51.76	51.00	51.11	50.69	qfq	2,338,968	119,897,995	-0.35%
2026-04-30	51.08	52.69	50.81	51.29	50.87	qfq	2,108,839	108,624,680	0.77%
2026-04-29	50.90	51.34	50.69	50.90	50.48	qfq	1,424,244	72,749,404	0.02%
2026-04-28	52.62	53.06	50.70	50.89	50.47	qfq	2,951,620	152,502,741	-3.34%
2026-04-27	52.70	53.19	52.42	52.65	52.22	qfq	2,020,360	106,323,112	-0.88%
2026-04-24	52.43	53.50	52.15	53.12	52.69	qfq	2,743,621	145,642,348	0.61%
2026-04-23	51.38	53.35	51.38	52.80	52.37	qfq	3,183,372	167,835,034	2.40%
2026-04-22	50.92	51.58	50.71	51.56	51.14	qfq	1,382,715	70,904,997	1.04%
2026-04-21	51.30	51.70	50.93	51.03	50.61	qfq	1,035,884	52,998,085	-0.58%
2026-04-20	50.11	51.55	49.99	51.33	50.91	qfq	2,147,525	109,472,030	2.15%
2026-04-17	51.11	51.19	49.96	50.25	49.84	qfq	2,074,579	104,286,111	-1.95%
2026-04-16	50.91	51.68	50.91	51.25	50.83	qfq	1,217,937	62,418,769	0.33%
2026-04-15	51.36	51.79	51.08	51.08	50.66	qfq	1,435,982	73,689,048	-0.20%
2026-04-14	51.01	51.26	50.81	51.18	50.76	qfq	959,069	48,914,298	0.71%
2026-04-13	51.28	51.53	50.77	50.82	50.41	qfq	1,230,070	62,786,822	-1.55%
2026-04-10	51.44	52.08	51.20	51.62	51.20	qfq	1,005,155	52,061,835	0.88%
2026-04-09	52.56	52.56	51.16	51.17	50.75	qfq	1,263,941	65,337,135	-2.63%
2026-04-08	52.28	52.68	51.69	52.55	52.12	qfq	1,383,105	72,573,326	2.38%
2026-04-07	51.01	51.59	50.73	51.33	50.91	qfq	811,313	41,621,545	0.84%
2026-04-03	51.55	51.90	50.72	50.90	50.48	qfq	1,022,644	52,333,736	-1.45%
2026-04-02	52.21	52.50	51.56	51.65	51.23	qfq	1,309,811	68,044,161	-1.69%
2026-04-01	52.11	52.64	51.92	52.54	52.11	qfq	1,735,626	90,917,971	1.31%
2026-03-31	51.41	52.29	51.41	51.86	51.44	qfq	1,504,314	78,266,319	0.39%
2026-03-30	51.66	51.97	51.12	51.66	51.24	qfq	1,145,749	59,068,770	-0.81%
2026-03-27	50.28	52.28	50.14	52.08	51.66	qfq	2,070,479	106,740,538	3.21%
2026-03-26	50.23	50.76	50.00	50.46	50.05	qfq	1,727,257	87,005,169	0.14%
2026-03-25	50.73	51.00	50.13	50.39	49.98	qfq	1,673,501	84,549,116	-0.67%
2026-03-24	49.90	50.80	49.47	50.73	50.32	qfq	1,880,510	94,448,567	3.03%
2026-03-23	51.09	51.45	49.19	49.24	48.84	qfq	2,908,286	146,293,645	-4.96%
2026-03-20	53.37	54.03	51.40	51.81	51.39	qfq	2,912,449	152,716,700	-3.50%
2026-03-19	54.21	54.30	53.00	53.69	53.25	qfq	2,805,646	149,773,639	-2.65%
2026-03-18	55.09	55.39	54.93	55.15	54.70	qfq	1,058,076	58,367,325	0.00%
2026-03-17	55.50	55.97	55.07	55.15	54.70	qfq	1,142,491	63,464,506	-0.31%
2026-03-16	55.06	55.37	54.75	55.32	54.87	qfq	1,219,983	67,220,893	0.47%
2026-03-13	55.20	55.60	54.92	55.06	54.61	qfq	1,571,043	86,762,424	-0.25%
2026-03-12	56.06	56.29	55.08	55.20	54.75	qfq	1,989,215	110,362,056	-1.69%
2026-03-11	56.59	56.68	56.03	56.15	55.69	qfq	1,333,246	75,026,986	-0.78%
2026-03-10	55.60	56.61	55.60	56.59	56.13	qfq	1,986,167	111,422,474	2.07%
2026-03-09	56.50	56.50	54.92	55.44	54.99	qfq	2,628,777	145,240,630	-2.67%
2026-03-06	56.61	57.24	56.58	56.96	56.50	qfq	1,464,705	83,500,594	0.67%
2026-03-05	57.36	57.50	56.45	56.58	56.12	qfq	1,701,289	96,789,762	-0.30%
2026-03-04	56.50	57.45	56.34	56.75	56.29	qfq	1,843,769	104,710,616	-0.73%
2026-03-03	59.70	60.03	56.66	57.17	56.70	qfq	5,323,549	308,703,017	-4.24%
2026-03-02	61.00	61.50	59.69	59.70	59.21	qfq	4,020,146	242,153,055	-4.23%
2026-02-27	62.18	62.40	61.83	62.34	61.83	qfq	1,960,495	121,824,710	-0.10%
2026-02-26	61.49	63.54	61.28	62.40	61.89	qfq	6,293,860	394,055,657	2.36%
2026-02-25	60.00	61.26	60.00	60.96	60.46	qfq	2,761,591	168,285,259	1.50%
2026-02-24	59.81	60.46	59.40	60.06	59.57	qfq	2,055,768	123,159,315	0.94%
2026-02-13	60.06	60.25	59.50	59.50	59.01	qfq	1,638,549	98,112,799	-0.75%
2026-02-12	60.11	60.42	59.91	59.95	59.46	qfq	1,658,727	99,579,620	-0.45%
2026-02-11	60.31	60.58	60.16	60.22	59.73	qfq	1,291,557	77,989,939	-0.23%
2026-02-10	60.66	60.66	60.18	60.36	59.87	qfq	1,620,701	97,829,021	-0.49%
2026-02-09	61.20	61.32	60.30	60.66	60.17	qfq	2,122,059	128,861,964	0.66%
2026-02-06	60.56	60.86	60.13	60.26	59.77	qfq	2,087,665	126,226,569	-0.77%
2026-02-05	60.00	61.16	60.00	60.73	60.23	qfq	2,378,038	144,403,697	0.85%
2026-02-04	59.89	60.41	59.38	60.22	59.73	qfq	2,494,569	149,282,989	0.57%
2026-02-03	59.60	60.26	59.55	59.88	59.39	qfq	2,063,270	123,581,650	0.59%
2026-02-02	59.91	60.55	59.45	59.53	59.04	qfq	2,366,045	142,020,099	-1.20%
2026-01-30	60.83	60.96	59.95	60.25	59.76	qfq	2,146,739	129,524,587	-0.79%
2026-01-29	60.10	60.95	59.72	60.73	60.23	qfq	2,831,099	171,275,977	0.88%
2026-01-28	61.48	61.49	60.11	60.20	59.71	qfq	3,605,354	218,156,354	-1.83%
2026-01-27	62.05	62.43	60.86	61.32	60.82	qfq	3,417,766	209,587,462	-1.78%
2026-01-26	63.49	63.68	61.74	62.43	61.92	qfq	3,819,702	237,954,498	-1.01%
2026-01-23	61.58	63.27	61.58	63.07	62.56	qfq	4,251,701	266,519,293	2.50%
2026-01-22	62.32	62.37	61.21	61.53	61.03	qfq	3,922,633	241,788,656	-1.39%
2026-01-21	63.30	63.82	62.01	62.40	61.89	qfq	4,762,263	299,515,482	0.78%
2026-01-20	62.54	62.99	61.76	61.92	61.41	qfq	2,901,477	180,188,050	-0.86%
2026-01-19	63.41	63.68	62.30	62.46	61.95	qfq	3,921,411	246,752,581	-1.93%
2026-01-16	64.92	64.93	63.33	63.69	63.17	qfq	3,225,531	205,804,486	-1.09%
2026-01-15	64.61	65.10	63.91	64.39	63.86	qfq	2,744,916	176,945,027	-0.33%
2026-01-14	64.38	66.28	63.97	64.60	64.07	qfq	5,341,934	349,406,044	0.34%
2026-01-13	65.19	66.44	64.29	64.38	63.85	qfq	4,874,275	319,287,243	-0.76%
2026-01-12	64.75	65.15	64.41	64.87	64.34	qfq	3,319,035	214,850,108	0.15%
2026-01-09	64.07	65.15	64.07	64.77	64.24	qfq	3,029,428	195,849,609	0.98%
2026-01-08	63.34	64.72	63.10	64.14	63.62	qfq	2,612,978	167,521,475	1.39%
2026-01-07	63.50	64.10	63.08	63.26	62.74	qfq	2,636,534	167,736,893	-0.36%
2026-01-06	63.37	64.10	62.87	63.49	62.97	qfq	3,007,496	190,802,591	0.44%
2026-01-05	60.74	63.33	60.74	63.21	62.69	qfq	4,287,454	268,506,196	4.20%
2025-12-31	61.63	61.86	60.66	60.66	60.17	qfq	1,778,894	108,512,403	-1.53%
2025-12-30	62.11	62.38	61.40	61.60	61.10	qfq	1,649,334	101,861,176	-0.85%
2025-12-29	62.68	62.90	62.06	62.13	61.62	qfq	1,400,250	87,280,315	-0.99%
2025-12-26	63.16	63.36	62.61	62.75	62.24	qfq	1,544,278	97,198,161	-0.55%
2025-12-25	61.88	63.57	61.64	63.10	62.59	qfq	2,554,130	160,383,528	1.94%
2025-12-24	61.41	61.98	61.23	61.90	61.40	qfq	1,461,903	90,098,681	1.04%
2025-12-23	61.40	61.88	61.17	61.26	60.76	qfq	1,313,497	80,664,566	-0.70%
2025-12-22	62.33	62.41	61.46	61.69	61.19	qfq	2,164,145	133,703,993	-1.15%
2025-12-19	62.78	62.93	62.22	62.41	61.90	qfq	1,975,415	123,444,100	-0.35%
2025-12-18	61.91	62.80	61.88	62.63	62.12	qfq	1,800,073	112,320,352	0.76%
2025-12-17	62.00	62.29	61.52	62.16	61.65	qfq	1,963,513	121,512,100	0.13%
2025-12-16	61.05	62.30	60.73	62.08	61.57	qfq	2,608,359	160,816,859	1.65%
2025-12-15	61.02	61.66	60.75	61.07	60.57	qfq	1,719,192	105,483,477	0.02%
2025-12-12	59.23	61.60	59.23	61.06	60.56	qfq	4,187,091	254,653,946	3.14%
2025-12-11	59.92	60.15	59.07	59.20	58.72	qfq	1,425,402	84,850,132	-1.20%
2025-12-10	59.91	59.96	58.89	59.92	59.43	qfq	2,114,522	125,617,334	-0.25%
2025-12-09	61.19	61.20	60.04	60.07	59.58	qfq	2,020,642	122,058,227	-1.83%
2025-12-08	60.93	61.50	60.92	61.19	60.69	qfq	1,761,075	107,902,591	-0.15%
2025-12-05	61.38	61.38	60.77	61.28	60.78	qfq	1,425,735	87,088,063	-0.16%
2025-12-04	60.33	61.75	60.14	61.38	60.88	qfq	1,995,988	121,936,213	1.10%
2025-12-03	60.28	61.13	60.17	60.71	60.21	qfq	1,622,609	98,301,702	0.93%
2025-12-02	61.50	61.50	60.06	60.15	59.66	qfq	1,867,273	113,021,682	-1.88%
2025-12-01	60.92	61.65	60.76	61.30	60.80	qfq	2,041,487	125,338,444	0.94%
2025-11-28	60.51	60.80	60.05	60.73	60.23	qfq	1,488,774	89,777,188	0.36%
2025-11-27	60.35	61.09	60.21	60.51	60.02	qfq	1,317,914	79,964,455	0.20%
2025-11-26	60.80	61.44	60.31	60.39	59.90	qfq	1,559,577	94,842,248	-0.84%
2025-11-25	61.11	61.58	60.70	60.90	60.40	qfq	1,818,957	111,285,517	0.38%
2025-11-24	60.40	61.12	60.30	60.67	60.18	qfq	1,360,218	82,640,328	0.61%
2025-11-21	60.70	61.22	59.63	60.30	59.81	qfq	2,400,798	145,156,183	-1.15%
2025-11-20	62.31	62.39	60.96	61.00	60.50	qfq	2,866,010	176,242,754	-2.10%
2025-11-19	63.40	63.49	62.25	62.31	61.80	qfq	2,256,412	141,648,562	-1.35%
2025-11-18	63.80	63.94	63.12	63.16	62.64	qfq	2,119,027	134,245,114	-1.13%
2025-11-17	64.70	65.00	63.66	63.88	63.36	qfq	2,252,494	143,961,705	-1.47%
2025-11-14	65.12	66.00	64.80	64.83	64.30	qfq	2,341,678	153,318,642	-0.45%
2025-11-13	64.80	65.28	64.51	65.12	64.59	qfq	2,136,019	138,910,851	0.56%
2025-11-12	64.55	65.35	64.42	64.76	64.23	qfq	2,642,512	171,419,045	-0.17%
2025-11-11	65.26	65.26	64.55	64.87	64.34	qfq	1,975,724	128,017,632	-0.35%
2025-11-10	63.47	65.40	63.30	65.10	64.57	qfq	3,994,856	258,218,512	2.52%
2025-11-07	63.60	63.93	63.35	63.50	62.98	qfq	1,569,647	99,791,337	-0.42%
2025-11-06	63.70	64.15	63.52	63.77	63.25	qfq	1,455,115	92,961,764	0.43%
2025-11-05	63.20	63.82	63.09	63.50	62.98	qfq	1,641,134	104,238,354	0.13%
2025-11-04	64.85	64.85	62.98	63.42	62.90	qfq	3,359,830	214,105,438	-1.86%
2025-11-03	64.82	65.12	64.58	64.62	64.09	qfq	2,446,838	158,539,063	-0.34%
2025-10-31	65.16	65.78	64.39	64.84	64.31	qfq	4,542,691	294,995,996	-0.64%
2025-10-30	66.94	67.00	65.15	65.26	64.73	qfq	8,428,742	555,803,751	-7.09%
2025-10-29	70.38	70.60	69.51	70.24	69.67	qfq	1,900,460	132,888,459	-0.04%
2025-10-28	70.78	71.13	70.21	70.27	69.70	qfq	1,424,224	100,631,680	-0.71%
2025-10-27	70.98	71.34	70.56	70.77	70.19	qfq	1,611,264	114,377,688	0.41%
2025-10-24	70.96	71.20	70.25	70.48	69.91	qfq	1,271,797	89,747,574	-0.24%
2025-10-23	69.31	70.75	69.00	70.65	70.07	qfq	1,949,279	136,139,704	1.87%
2025-10-22	69.36	69.96	69.33	69.35	68.78	qfq	1,151,291	80,070,147	-0.03%
2025-10-21	69.61	69.77	69.24	69.37	68.80	qfq	1,611,292	111,963,015	0.17%
2025-10-20	69.39	69.97	68.78	69.25	68.69	qfq	1,734,016	120,072,879	-0.12%
2025-10-17	70.74	71.16	69.01	69.33	68.76	qfq	2,682,096	186,988,118	-1.85%
2025-10-16	72.04	72.19	70.58	70.64	70.06	qfq	2,784,800	198,428,100	-1.94%
2025-10-15	71.68	72.33	71.40	72.04	71.45	qfq	1,548,054	111,221,561	0.53%
2025-10-14	72.10	72.96	71.42	71.66	71.08	qfq	2,209,219	159,221,051	-0.53%
2025-10-13	71.43	72.28	71.12	72.04	71.45	qfq	2,266,705	162,840,671	-1.41%
2025-10-10	73.38	73.97	72.93	73.07	72.47	qfq	2,203,922	161,461,339	-0.88%
2025-10-09	74.88	74.88	73.34	73.72	73.12	qfq	2,908,893	214,530,236	-0.93%
2025-09-30	73.00	74.95	73.00	74.41	73.80	qfq	2,827,696	210,132,242	1.54%
2025-09-29	72.87	73.90	71.85	73.28	72.68	qfq	3,119,488	227,475,389	1.81%
2025-09-26	72.68	72.99	71.66	71.98	71.39	qfq	2,946,369	212,781,006	-1.53%
2025-09-25	73.46	73.90	73.08	73.10	72.50	qfq	2,287,795	167,936,072	-0.49%
2025-09-24	72.58	73.56	72.23	73.46	72.86	qfq	2,888,735	211,308,647	1.27%
2025-09-23	76.10	76.25	71.78	72.54	71.95	qfq	4,700,910	344,557,781	-4.68%
2025-09-22	76.00	76.80	75.50	76.10	75.48	qfq	2,189,560	166,551,258	0.66%
2025-09-19	75.25	75.90	75.10	75.60	74.98	qfq	2,111,253	159,380,770	0.00%
2025-09-18	76.54	77.03	75.00	75.60	74.98	qfq	3,788,396	288,505,573	-1.22%
2025-09-17	77.02	77.63	76.36	76.53	75.91	qfq	2,275,766	174,837,316	-0.65%
2025-09-16	77.60	77.60	76.01	77.03	76.40	qfq	3,239,847	248,498,257	-0.21%
2025-09-15	78.27	78.60	77.11	77.19	76.56	qfq	3,021,622	234,067,951	-1.38%
2025-09-12	79.68	80.00	78.27	78.27	77.63	qfq	3,595,866	283,242,022	-1.74%
2025-09-11	78.71	79.93	77.70	79.66	79.01	qfq	3,757,238	296,667,148	0.45%
2025-09-10	79.99	80.24	78.80	79.30	78.65	qfq	2,973,772	235,849,253	-0.59%
2025-09-09	82.31	82.33	79.10	79.77	79.12	qfq	5,899,778	473,851,960	-3.19%
2025-09-08	79.00	83.83	78.20	82.40	81.73	qfq	8,852,267	725,789,659	4.33%
2025-09-05	78.29	79.06	77.61	78.98	78.34	qfq	4,451,167	348,611,756	0.88%
2025-09-04	79.90	80.99	77.11	78.29	77.65	qfq	6,075,689	482,106,970	-2.32%
2025-09-03	80.08	81.00	78.13	80.15	79.50	qfq	5,121,297	408,130,087	0.93%
2025-09-02	81.13	82.10	79.01	79.41	78.76	qfq	6,126,410	493,374,929	-2.12%
2025-09-01	77.91	81.50	77.50	81.13	80.47	qfq	7,148,038	570,626,175	4.27%
2025-08-29	80.33	81.60	77.72	77.81	77.18	qfq	6,237,562	490,154,456	-2.96%
2025-08-28	79.50	83.49	78.03	80.18	79.53	qfq	13,264,605	1,070,382,943	5.43%
2025-08-27	77.63	78.28	75.88	76.05	75.43	qfq	4,719,254	363,338,049	-2.30%
2025-08-26	78.80	79.62	77.74	77.84	77.21	qfq	4,213,751	331,344,903	-1.34%
2025-08-25	77.72	79.11	77.72	78.90	78.26	qfq	4,910,001	385,589,765	1.52%
2025-08-22	77.01	77.99	76.70	77.72	77.09	qfq	3,420,933	265,062,619	0.53%
2025-08-21	76.26	78.40	75.90	77.31	76.68	qfq	3,919,878	303,873,928	1.15%
2025-08-20	76.55	76.82	75.00	76.43	75.81	qfq	4,340,781	329,527,117	-0.51%
2025-08-19	77.62	78.29	76.80	76.82	76.19	qfq	4,051,028	313,752,293	-1.15%
2025-08-18	76.98	78.31	76.70	77.71	77.08	qfq	4,156,261	321,865,583	0.94%
2025-08-15	76.30	77.35	76.10	76.99	76.36	qfq	3,537,521	271,339,216	0.96%
2025-08-14	79.83	79.83	76.02	76.26	75.64	qfq	6,754,360	522,115,839	-4.45%
2025-08-13	80.58	80.59	79.08	79.81	79.16	qfq	3,703,333	295,328,128	-0.55%
2025-08-12	78.99	81.66	78.36	80.25	79.60	qfq	4,995,096	401,920,827	1.97%
2025-08-11	77.00	79.39	76.80	78.70	78.06	qfq	4,462,428	350,841,011	1.82%
2025-08-08	77.00	78.65	75.30	77.29	76.66	qfq	5,285,561	406,196,831	0.14%
2025-08-07	77.23	78.77	77.00	77.18	76.55	qfq	3,390,483	263,351,012	-0.35%
2025-08-06	77.00	79.25	76.60	77.45	76.82	qfq	4,513,845	352,422,087	0.81%
2025-08-05	77.55	77.55	76.38	76.83	76.20	qfq	2,847,892	218,751,075	-0.66%
2025-08-04	75.72	77.86	74.46	77.34	76.71	qfq	4,702,785	356,713,197	2.14%
2025-08-01	77.00	77.64	75.41	75.72	75.10	qfq	3,394,258	259,337,067	-1.82%
2025-07-31	77.41	78.40	76.10	77.12	76.49	qfq	4,912,239	379,578,604	-0.45%
2025-07-30	76.79	78.68	75.83	77.47	76.84	qfq	5,603,496	433,588,125	1.55%
2025-07-29	77.15	77.40	75.58	76.29	75.67	qfq	4,514,269	343,856,214	-0.61%
2025-07-28	76.80	77.76	75.77	76.76	76.13	qfq	4,280,074	329,146,467	-0.23%
2025-07-25	78.80	79.56	76.70	76.94	76.31	qfq	7,222,316	562,828,468	-2.73%
2025-07-24	72.50	80.00	72.03	79.10	78.45	qfq	12,756,784	982,442,889	9.30%
2025-07-23	70.50	73.79	70.08	72.37	71.78	qfq	8,015,731	581,462,932	2.75%
2025-07-22	70.34	70.86	69.91	70.43	69.86	qfq	2,990,372	210,547,763	0.20%
2025-07-21	70.09	70.64	69.69	70.29	69.72	qfq	2,766,074	194,159,771	0.30%
2025-07-18	69.40	70.11	69.00	70.08	69.51	qfq	3,253,569	226,378,725	0.44%
2025-07-17	68.36	70.36	68.04	69.77	68.85	qfq	4,053,286	280,880,344	2.06%
2025-07-16	67.79	68.58	67.71	68.36	67.46	qfq	2,514,187	171,614,436	0.84%
2025-07-15	68.80	69.04	67.61	67.79	66.90	qfq	4,096,803	278,464,401	-1.65%
2025-07-14	69.90	69.90	68.80	68.93	68.03	qfq	2,284,599	157,817,273	-1.22%
2025-07-11	69.38	70.35	69.23	69.78	68.86	qfq	2,117,118	147,860,644	0.46%
2025-07-10	69.78	69.78	69.22	69.46	68.55	qfq	1,579,450	109,683,012	-0.04%
2025-07-09	68.95	70.79	68.51	69.49	68.58	qfq	3,763,528	262,801,896	1.15%
2025-07-08	68.05	68.99	67.90	68.70	67.80	qfq	2,417,495	165,996,261	0.94%
2025-07-07	68.00	68.37	67.58	68.06	67.17	qfq	1,727,597	117,503,402	0.25%
2025-07-04	68.19	68.80	67.50	67.89	67.00	qfq	3,235,961	220,223,675	-0.41%
2025-07-03	68.25	68.80	68.17	68.17	67.28	qfq	1,764,870	120,635,547	-0.07%
2025-07-02	69.22	69.30	68.02	68.22	67.32	qfq	2,363,881	161,599,054	-1.42%
2025-07-01	69.00	69.52	68.68	69.20	68.29	qfq	1,758,972	121,637,087	0.51%
2025-06-30	69.00	69.19	68.57	68.85	67.95	qfq	2,712,066	186,680,216	-0.23%
2025-06-27	69.07	70.07	68.43	69.01	68.10	qfq	2,629,551	182,007,462	0.01%
2025-06-26	69.69	69.69	68.73	69.00	68.09	qfq	1,913,883	132,205,463	-0.89%
2025-06-25	68.59	69.69	68.38	69.62	68.71	qfq	2,441,710	168,670,046	1.69%
2025-06-24	68.43	68.87	68.13	68.46	67.56	qfq	2,520,489	172,719,788	0.56%
2025-06-23	67.33	68.80	67.13	68.08	67.19	qfq	2,168,102	147,529,540	0.56%
2025-06-20	70.72	71.12	67.56	67.70	66.81	qfq	4,646,096	320,048,755	-4.24%
2025-06-19	70.99	71.42	70.56	70.70	69.77	qfq	1,350,719	95,767,589	-0.48%
2025-06-18	71.33	71.66	70.51	71.04	70.11	qfq	1,522,743	108,159,187	-0.69%
2025-06-17	72.20	72.91	71.28	71.53	70.59	qfq	1,881,377	135,356,019	-0.43%
2025-06-16	71.21	72.48	71.21	71.84	70.90	qfq	1,435,292	103,040,780	0.46%
2025-06-13	74.06	74.20	71.50	71.51	70.57	qfq	3,318,373	240,307,526	-3.57%
2025-06-12	73.47	74.25	73.04	74.16	73.19	qfq	2,374,217	175,023,617	0.93%
2025-06-11	73.18	75.35	73.04	73.48	72.52	qfq	3,264,308	242,200,848	0.11%
2025-06-10	73.28	74.03	72.80	73.40	72.44	qfq	3,203,570	235,147,163	0.48%
2025-06-09	70.93	73.73	70.82	73.05	72.09	qfq	4,180,772	303,083,956	2.81%
2025-06-06	71.90	72.28	71.00	71.05	70.12	qfq	3,170,924	226,630,622	-0.92%
2025-06-05	72.54	72.70	71.12	71.71	70.77	qfq	3,403,321	243,827,698	-1.14%
2025-06-04	71.40	73.63	71.00	72.54	71.59	qfq	3,786,533	273,760,005	0.47%
2025-06-03	71.00	72.41	70.88	72.20	71.25	qfq	2,197,708	157,612,708	1.11%
2025-05-30	72.47	72.85	71.40	71.41	70.47	qfq	2,474,414	177,818,058	-1.76%
2025-05-29	71.63	72.88	71.30	72.69	71.74	qfq	2,853,887	206,007,762	1.48%
2025-05-28	72.20	72.67	71.21	71.63	70.69	qfq	2,580,484	185,592,424	-1.23%
2025-05-27	74.31	74.74	72.41	72.52	71.57	qfq	3,425,531	251,096,116	-2.54%
2025-05-26	74.99	75.09	73.88	74.41	73.43	qfq	1,931,555	143,686,963	-0.91%
2025-05-23	75.05	76.11	75.00	75.09	74.10	qfq	2,397,784	180,860,899	0.04%
2025-05-22	75.33	75.69	74.52	75.06	74.07	qfq	1,852,478	139,032,625	-0.74%
2025-05-21	75.93	76.05	75.35	75.62	74.63	qfq	1,651,232	124,950,865	-0.32%
2025-05-20	75.04	76.00	74.82	75.86	74.86	qfq	2,240,332	169,245,065	1.08%
2025-05-19	77.21	77.28	74.23	75.05	74.06	qfq	3,292,484	247,257,454	-2.29%
2025-05-16	77.01	77.65	76.67	76.81	75.80	qfq	1,787,584	137,559,407	-0.83%
2025-05-15	77.76	78.70	76.60	77.45	76.43	qfq	2,764,139	214,351,232	-0.59%
2025-05-14	78.34	78.68	77.56	77.91	76.89	qfq	2,420,899	188,563,970	-0.55%
2025-05-13	79.33	79.78	77.90	78.34	77.31	qfq	3,040,302	238,486,039	-1.00%
2025-05-12	79.31	79.65	78.40	79.13	78.09	qfq	1,891,170	149,528,514	-0.03%
2025-05-09	80.50	80.51	78.98	79.15	78.11	qfq	2,465,563	195,783,860	-1.44%
2025-05-08	81.00	81.22	80.14	80.31	79.26	qfq	2,402,782	193,414,321	-0.94%
2025-05-07	80.56	81.22	79.69	81.07	80.01	qfq	4,298,242	346,014,721	1.58%
2025-05-06	79.00	80.33	78.91	79.81	78.76	qfq	2,885,000	229,648,468	0.99%
2025-04-30	78.21	80.09	77.91	79.03	77.99	qfq	3,406,920	269,981,403	1.18%
2025-04-29	79.61	79.81	77.33	78.11	77.08	qfq	3,910,841	306,411,534	-1.44%
2025-04-28	81.22	82.22	79.08	79.25	78.21	qfq	4,231,581	339,399,307	-2.92%
2025-04-25	82.05	82.40	80.33	81.63	80.56	qfq	4,230,967	344,684,158	-0.40%
2025-04-24	83.98	84.20	81.65	81.96	80.88	qfq	9,006,648	742,742,387	-4.68%
2025-04-23	96.00	96.34	85.98	85.98	84.85	qfq	15,586,358	1,365,413,665	-20.00%
2025-04-22	107.12	108.00	105.74	107.48	106.07	qfq	2,670,540	285,810,928	0.00%
2025-04-21	100.33	108.44	100.02	107.48	106.07	qfq	3,383,432	357,995,301	6.56%
2025-04-18	101.03	101.82	99.61	100.86	99.54	qfq	936,297	94,205,712	0.02%
2025-04-17	101.57	102.72	100.78	100.84	99.52	qfq	1,339,278	136,143,282	-0.89%
2025-04-16	101.82	102.30	100.03	101.75	100.41	qfq	1,532,709	154,963,271	-0.34%
2025-04-15	103.02	103.65	101.03	102.10	100.76	qfq	2,054,126	209,940,678	-1.22%
2025-04-14	104.80	106.50	101.81	103.36	102.00	qfq	2,773,749	287,934,860	-1.15%
2025-04-11	104.00	105.65	101.50	104.56	103.19	qfq	3,228,318	336,364,671	0.29%
2025-04-10	101.98	105.72	100.03	104.26	102.89	qfq	3,957,898	412,790,057	3.95%
2025-04-09	100.23	103.33	97.01	100.30	98.98	qfq	3,655,847	365,569,300	-0.64%
2025-04-08	99.40	102.00	97.28	100.95	99.62	qfq	4,919,057	492,816,003	-0.72%
2025-04-07	97.18	105.00	89.39	101.68	100.35	qfq	5,963,513	581,104,909	1.21%
2025-04-03	102.00	102.57	98.50	100.46	99.14	qfq	1,402,207	141,027,946	-1.13%
2025-04-02	101.36	102.40	100.45	101.61	100.28	qfq	1,109,074	112,449,139	0.12%
2025-04-01	98.05	103.25	97.72	101.49	100.16	qfq	2,824,289	286,304,032	3.58%
2025-03-31	98.81	98.81	96.60	97.98	96.69	qfq	1,276,849	124,601,544	-0.61%
2025-03-28	98.00	101.39	97.53	98.58	97.29	qfq	2,545,928	254,219,610	0.20%
2025-03-27	93.98	99.00	92.29	98.38	97.09	qfq	2,410,039	233,271,139	4.58%
2025-03-26	93.14	95.23	92.26	94.07	92.84	qfq	1,275,704	119,920,732	0.94%
2025-03-25	93.39	94.00	91.58	93.19	91.97	qfq	817,556	75,796,536	-0.11%
2025-03-24	95.19	96.34	92.62	93.29	92.07	qfq	1,312,406	123,445,107	-2.07%
2025-03-21	95.00	96.74	94.90	95.26	94.01	qfq	1,097,376	105,127,662	-0.36%
2025-03-20	97.27	98.25	94.83	95.60	94.34	qfq	1,460,654	140,213,033	-1.74%
2025-03-19	97.51	98.60	96.85	97.29	96.01	qfq	1,093,674	106,871,494	-0.37%
2025-03-18	95.70	98.10	95.08	97.65	96.37	qfq	2,197,673	213,392,002	2.71%
2025-03-17	96.44	97.51	94.05	95.07	93.82	qfq	2,208,242	211,995,535	0.45%
2025-03-14	90.00	94.84	90.00	94.64	93.40	qfq	2,732,807	255,773,652	5.16%
2025-03-13	90.45	91.24	89.50	90.00	88.82	qfq	974,094	87,810,016	-0.68%
2025-03-12	90.10	92.19	89.90	90.62	89.43	qfq	1,612,261	147,043,758	0.85%
2025-03-11	89.36	90.79	88.90	89.86	88.68	qfq	1,285,446	115,345,151	-0.38%
2025-03-10	90.90	91.90	88.76	90.20	89.02	qfq	1,890,322	170,258,083	-0.35%
2025-03-07	91.98	91.98	90.10	90.52	89.33	qfq	1,497,336	135,733,298	-1.59%
2025-03-06	91.55	92.66	90.37	91.98	90.77	qfq	1,801,482	165,235,303	0.49%
2025-03-05	92.31	92.31	89.82	91.53	90.33	qfq	1,939,606	176,600,452	-0.92%
2025-03-04	95.60	96.29	92.10	92.38	91.17	qfq	2,168,221	203,373,801	-3.52%
2025-03-03	94.28	98.60	93.66	95.75	94.49	qfq	2,191,471	211,565,784	1.45%
2025-02-28	94.00	96.69	93.35	94.38	93.14	qfq	2,383,118	226,321,679	0.36%
2025-02-27	91.84	94.60	91.05	94.04	92.81	qfq	2,477,738	231,513,469	2.38%
2025-02-26	92.50	93.41	89.00	91.85	90.64	qfq	3,807,348	347,035,653	-0.69%
2025-02-25	95.95	96.78	92.06	92.49	91.28	qfq	2,887,756	272,624,515	-4.09%
2025-02-24	98.83	99.30	96.16	96.43	95.16	qfq	2,151,717	208,687,561	-2.89%
2025-02-21	97.85	100.10	96.10	99.30	98.00	qfq	2,225,437	218,443,351	0.80%
2025-02-20	96.50	99.20	96.40	98.51	97.22	qfq	2,212,494	216,471,428	2.13%
2025-02-19	96.48	97.35	95.16	96.46	95.19	qfq	1,597,032	153,753,682	0.03%
2025-02-18	97.10	98.55	96.00	96.43	95.16	qfq	1,504,911	145,862,903	-0.71%
2025-02-17	99.57	101.18	96.63	97.12	95.84	qfq	2,395,160	235,294,518	-1.42%
2025-02-14	99.55	102.21	98.01	98.52	97.23	qfq	2,203,186	219,295,542	-1.08%
2025-02-13	102.29	102.69	99.32	99.60	98.29	qfq	1,517,042	152,769,679	-2.65%
2025-02-12	99.76	104.00	98.47	102.31	100.97	qfq	2,283,966	232,387,299	2.45%
2025-02-11	96.78	101.00	95.02	99.86	98.55	qfq	2,668,899	262,764,636	3.34%
2025-02-10	96.33	98.83	95.77	96.63	95.36	qfq	1,966,033	190,842,830	0.35%
2025-02-07	93.98	99.38	93.28	96.29	95.03	qfq	3,347,896	321,939,877	3.53%
2025-02-06	93.15	94.49	91.34	93.01	91.79	qfq	1,942,753	180,689,950	-0.13%
2025-02-05	94.79	95.88	93.00	93.13	91.91	qfq	1,295,570	122,317,711	-1.75%
2025-01-27	99.67	99.88	94.03	94.79	93.55	qfq	1,670,622	160,695,307	-4.70%
2025-01-24	97.58	100.80	97.18	99.47	98.16	qfq	1,207,754	120,074,081	1.69%
2025-01-23	99.46	100.17	97.61	97.82	96.54	qfq	1,032,910	102,045,940	-0.70%
2025-01-22	97.94	100.98	97.09	98.51	97.22	qfq	991,090	97,888,137	0.15%
2025-01-21	96.30	98.87	95.10	98.36	97.07	qfq	1,207,414	117,508,582	2.25%
2025-01-20	99.01	101.50	96.01	96.20	94.94	qfq	1,288,109	126,729,113	-2.56%
2025-01-17	95.50	99.37	95.21	98.73	97.43	qfq	1,301,126	127,320,234	2.76%
2025-01-16	95.79	98.98	95.01	96.08	94.82	qfq	1,386,951	134,883,222	0.26%
2025-01-15	97.31	97.55	95.13	95.83	94.57	qfq	901,016	86,485,175	-1.79%
2025-01-14	94.36	97.70	93.22	97.58	96.30	qfq	1,557,779	149,306,268	3.73%
2025-01-13	95.35	97.50	93.17	94.07	92.84	qfq	1,716,066	162,941,669	-1.48%
2025-01-10	97.00	98.30	95.44	95.48	94.23	qfq	1,215,496	117,439,932	-1.46%
2025-01-09	98.00	100.80	96.20	96.89	95.62	qfq	1,721,570	168,415,975	-1.76%
2025-01-08	97.72	99.59	94.13	98.63	97.34	qfq	2,670,546	259,325,425	1.94%
2025-01-07	98.78	98.94	95.84	96.75	95.48	qfq	2,056,522	199,502,889	-1.24%
2025-01-06	93.03	98.88	92.56	97.96	96.67	qfq	3,451,152	335,219,461	5.83%
2025-01-03	92.58	96.30	92.00	92.56	91.34	qfq	2,063,277	194,795,813	-0.26%
2025-01-02	91.17	94.19	89.55	92.80	91.58	qfq	2,480,387	229,378,001	1.94%
2024-12-31	92.40	92.99	90.98	91.03	89.83	qfq	1,177,234	108,304,432	-1.64%
2024-12-30	92.57	94.25	91.40	92.55	91.33	qfq	1,214,219	112,601,887	0.00%
2024-12-27	90.29	93.33	89.36	92.55	91.33	qfq	1,756,689	162,071,290	2.82%
2024-12-26	90.03	91.77	90.01	90.01	88.83	qfq	1,267,032	114,956,439	-0.66%
2024-12-25	93.13	93.28	90.12	90.61	89.42	qfq	1,265,206	115,356,297	-2.05%
2024-12-24	88.88	93.00	88.88	92.51	91.30	qfq	2,260,019	207,098,561	4.51%
2024-12-23	88.20	90.28	87.34	88.52	87.36	qfq	1,375,406	122,020,938	0.20%
2024-12-20	88.63	90.93	88.06	88.34	87.18	qfq	1,473,801	131,536,925	-0.84%
2024-12-19	89.50	90.13	87.87	89.09	87.92	qfq	1,250,415	111,201,561	-0.74%
2024-12-18	92.70	92.91	89.67	89.75	88.57	qfq	1,434,197	130,288,066	-2.44%
2024-12-17	93.00	93.85	91.40	91.99	90.78	qfq	1,426,603	132,090,928	-1.03%
2024-12-16	94.31	95.19	91.60	92.95	91.73	qfq	1,499,895	138,894,806	-2.42%
2024-12-13	97.10	97.67	93.70	95.26	94.01	qfq	2,377,949	226,550,342	-2.59%
2024-12-12	93.98	98.20	92.72	97.79	96.51	qfq	2,167,489	207,748,929	4.41%
2024-12-11	95.23	96.15	93.50	93.66	92.43	qfq	2,008,440	189,645,964	-1.62%
2024-12-10	100.85	101.50	95.00	95.20	93.95	qfq	2,674,086	262,530,772	0.21%
2024-12-09	97.48	97.88	93.61	95.00	93.75	qfq	2,157,295	205,872,497	-2.06%
2024-12-06	92.66	98.53	92.45	97.00	95.73	qfq	3,125,551	300,550,835	4.92%
2024-12-05	92.01	93.86	91.36	92.45	91.24	qfq	1,218,430	112,785,304	0.10%
2024-12-04	93.00	93.69	91.52	92.36	91.15	qfq	1,492,155	137,861,116	-0.87%
2024-12-03	92.68	93.80	91.51	93.17	91.95	qfq	1,599,557	148,432,973	1.04%
2024-12-02	91.38	94.22	90.50	92.21	91.00	qfq	1,526,104	141,177,478	1.02%
2024-11-29	88.20	94.60	88.20	91.28	90.08	qfq	2,468,380	226,387,368	3.14%
2024-11-28	90.28	91.72	88.10	88.50	87.34	qfq	2,141,504	191,996,732	-1.97%
2024-11-27	85.40	90.60	84.54	90.28	89.09	qfq	2,803,982	247,045,858	5.71%
2024-11-26	86.50	88.44	84.91	85.40	84.28	qfq	2,632,842	227,641,960	-1.41%
2024-11-25	87.46	88.77	84.70	86.62	85.48	qfq	2,287,546	197,558,771	-0.71%
2024-11-22	92.20	92.44	87.21	87.24	86.09	qfq	2,008,440	179,625,791	-5.25%
2024-11-21	92.52	94.98	91.03	92.07	90.86	qfq	2,024,687	188,042,147	-1.17%
2024-11-20	91.77	93.44	89.77	93.16	91.94	qfq	3,258,300	298,523,480	1.49%
2024-11-19	90.09	93.93	89.88	91.79	90.58	qfq	2,392,672	218,089,972	-0.54%
2024-11-18	95.88	97.21	91.20	92.29	91.08	qfq	2,153,176	203,461,891	-3.41%
2024-11-15	99.21	100.49	95.20	95.55	94.30	qfq	2,171,255	211,252,197	-3.98%
2024-11-14	102.38	102.88	99.00	99.51	98.20	qfq	2,059,228	207,445,757	-2.44%
2024-11-13	104.58	107.00	100.00	102.00	100.66	qfq	2,632,064	269,857,247	-2.98%
2024-11-12	102.20	108.87	102.15	105.13	103.75	qfq	4,489,642	476,913,956	1.84%
2024-11-11	99.90	104.78	97.66	103.23	101.87	qfq	3,959,579	400,764,598	2.23%
2024-11-08	106.00	107.37	100.52	100.98	99.65	qfq	2,727,261	280,586,585	-3.13%
2024-11-07	96.13	105.00	95.50	104.24	102.87	qfq	3,417,361	345,720,454	7.46%
2024-11-06	97.02	99.10	95.67	97.00	95.73	qfq	2,426,360	236,179,667	-0.75%
2024-11-05	93.80	98.60	92.13	97.73	96.45	qfq	3,270,856	313,537,813	4.66%
2024-11-04	93.31	94.21	92.20	93.38	92.15	qfq	1,742,305	162,362,359	0.28%
2024-11-01	94.01	95.88	93.10	93.12	91.90	qfq	2,024,054	190,453,999	-1.69%
2024-10-31	100.20	101.20	94.50	94.72	93.48	qfq	3,833,068	370,094,443	-6.41%
2024-10-30	96.11	103.50	96.00	101.21	99.88	qfq	3,369,680	338,856,795	3.38%
2024-10-29	100.30	102.31	97.50	97.90	96.61	qfq	2,572,611	254,913,558	-3.37%
2024-10-28	101.00	105.36	99.50	101.31	99.98	qfq	3,018,708	309,480,759	0.51%
2024-10-25	95.00	101.42	94.00	100.80	99.48	qfq	3,038,251	300,142,182	6.27%
2024-10-24	94.91	96.89	94.40	94.85	93.60	qfq	1,691,415	161,734,149	0.16%
2024-10-23	95.03	96.50	92.52	94.70	93.46	qfq	1,678,932	158,860,669	-0.68%
2024-10-22	95.39	96.50	93.68	95.35	94.10	qfq	1,868,439	177,492,677	-0.10%
2024-10-21	98.88	98.89	94.00	95.45	94.20	qfq	2,987,908	286,839,105	-2.15%
2024-10-18	89.50	102.58	89.49	97.55	96.27	qfq	4,111,726	394,602,355	8.39%
2024-10-17	91.69	92.90	89.90	90.00	88.82	qfq	1,602,291	145,582,610	-1.90%
2024-10-16	88.11	92.66	87.60	91.74	90.54	qfq	2,543,165	231,418,826	3.00%
2024-10-15	94.20	94.20	89.01	89.07	87.90	qfq	2,780,386	254,181,134	-5.45%
2024-10-14	93.90	95.00	89.24	94.20	92.96	qfq	2,925,136	270,671,060	0.54%
2024-10-11	102.18	103.16	92.00	93.69	92.46	qfq	4,664,401	447,261,650	-9.18%
2024-10-10	103.50	110.35	103.16	103.16	101.81	qfq	4,592,519	489,294,184	0.08%
2024-10-09	106.00	111.58	100.16	103.08	101.73	qfq	5,709,945	604,119,441	-5.86%
2024-10-08	118.00	118.00	100.00	109.50	108.06	qfq	8,778,924	956,461,766	10.16%
2024-09-30	91.00	99.93	90.07	99.40	98.10	qfq	7,418,030	703,001,409	15.86%
2024-09-27	84.36	88.10	83.83	85.79	84.66	qfq	2,954,782	252,619,280	3.94%
2024-09-26	73.66	82.60	73.00	82.54	81.46	qfq	3,610,478	282,908,543	12.07%
2024-09-25	76.30	77.49	73.57	73.65	72.68	qfq	2,779,717	210,204,326	-2.54%
2024-09-24	72.40	75.90	70.20	75.57	74.58	qfq	2,606,975	191,579,931	5.66%
2024-09-23	74.45	74.92	70.86	71.52	70.58	qfq	1,988,743	143,424,444	-3.40%
2024-09-20	78.18	78.23	74.01	74.04	73.07	qfq	2,339,691	176,272,784	-5.33%
2024-09-19	77.91	80.98	77.16	78.21	77.18	qfq	1,358,936	106,967,807	0.17%
2024-09-18	81.26	82.17	77.50	78.08	77.05	qfq	1,527,357	120,948,844	-3.57%
2024-09-13	81.81	82.88	80.70	80.97	79.91	qfq	1,144,165	93,488,664	-1.03%
2024-09-12	79.02	82.50	79.02	81.81	80.74	qfq	1,976,453	161,028,464	3.09%
2024-09-11	75.50	79.44	75.49	79.36	78.32	qfq	1,188,249	92,656,586	4.49%
2024-09-10	78.84	78.84	75.95	75.95	74.95	qfq	1,257,957	97,001,895	-2.00%
2024-09-09	78.24	78.97	77.13	77.50	76.48	qfq	788,229	61,435,393	-0.68%
2024-09-06	79.41	81.11	77.80	78.03	77.01	qfq	1,205,850	95,732,940	-1.91%
2024-09-05	77.27	80.23	77.27	79.55	78.51	qfq	1,260,195	100,102,193	2.95%
2024-09-04	74.78	78.13	74.20	77.27	76.26	qfq	1,219,886	93,622,155	3.22%
2024-09-03	75.11	76.30	74.62	74.86	73.88	qfq	1,073,593	80,818,608	-0.65%
2024-09-02	78.60	79.22	74.88	75.35	74.36	qfq	1,698,072	129,533,183	-4.52%
2024-08-30	76.00	80.48	75.30	78.92	77.88	qfq	2,109,148	164,998,507	4.12%
2024-08-29	73.24	76.20	72.46	75.80	74.80	qfq	1,181,108	88,632,003	3.75%
2024-08-28	73.23	74.20	72.82	73.06	72.10	qfq	551,489	40,483,666	-0.60%
2024-08-27	73.59	74.46	72.50	73.50	72.54	qfq	858,202	62,969,827	-0.70%
2024-08-26	73.01	76.16	73.01	74.02	73.05	qfq	1,326,006	98,611,907	0.56%
2024-08-23	74.00	76.23	73.10	73.61	72.64	qfq	1,370,435	101,863,387	0.12%
2024-08-22	76.60	78.40	73.01	73.52	72.55	qfq	2,489,533	186,637,236	-3.44%
2024-08-21	76.60	77.44	75.39	76.14	75.14	qfq	1,150,005	87,384,207	-0.70%
2024-08-20	79.12	79.79	76.16	76.68	75.67	qfq	1,570,238	121,527,255	-3.18%
2024-08-19	78.78	80.30	78.21	79.20	78.16	qfq	866,694	68,760,793	0.49%
2024-08-16	78.60	79.58	76.67	78.81	77.78	qfq	1,230,167	95,925,147	-0.38%
2024-08-15	78.99	81.28	78.12	79.11	78.07	qfq	911,876	72,738,726	0.80%
2024-08-14	80.57	80.78	78.01	78.48	77.45	qfq	1,237,591	97,491,261	-2.49%
2024-08-13	80.43	80.80	79.15	80.48	79.42	qfq	751,024	60,137,369	0.44%
2024-08-12	79.12	81.50	78.12	80.13	79.08	qfq	1,316,993	105,581,555	0.86%
2024-08-09	79.99	80.80	79.11	79.45	78.41	qfq	934,580	74,570,976	-0.39%
2024-08-08	78.68	80.42	77.70	79.76	78.71	qfq	1,259,163	99,510,444	1.27%
2024-08-07	79.55	80.91	78.63	78.76	77.73	qfq	1,587,251	126,148,186	-2.30%
2024-08-06	80.44	82.47	79.53	80.61	79.55	qfq	1,547,170	124,891,488	1.04%
2024-08-05	79.50	83.83	79.50	79.78	78.73	qfq	2,291,345	186,540,332	0.16%
2024-08-02	78.78	80.94	78.36	79.65	78.60	qfq	2,329,040	185,819,344	0.64%
2024-08-01	79.00	80.18	77.51	79.14	78.10	qfq	1,804,572	142,408,035	0.50%
2024-07-31	72.00	78.97	71.59	78.75	77.72	qfq	2,768,383	212,171,576	9.38%
2024-07-30	73.10	73.99	71.60	72.00	71.05	qfq	1,450,927	104,790,067	-2.44%
2024-07-29	76.00	76.20	73.48	73.80	72.83	qfq	913,386	67,828,747	-2.04%
2024-07-26	75.50	77.34	74.30	75.34	74.35	qfq	1,143,626	86,612,669	-0.36%
2024-07-25	73.62	77.25	73.07	75.61	74.62	qfq	2,025,066	153,163,027	2.87%
2024-07-24	75.16	76.09	73.02	73.50	72.54	qfq	1,329,061	98,581,716	-2.30%
2024-07-23	78.87	79.05	75.10	75.23	74.24	qfq	2,737,439	209,329,581	-4.82%
2024-07-22	75.10	80.24	74.41	79.04	78.00	qfq	3,140,413	246,625,823	5.57%
2024-07-19	73.32	76.44	72.78	74.87	73.89	qfq	2,500,960	187,378,963	2.38%
2024-07-18	68.04	73.40	67.83	73.13	72.17	qfq	2,685,582	192,302,804	6.34%
2024-07-17	65.30	69.15	65.17	68.77	67.87	qfq	2,132,980	144,736,004	4.69%
2024-07-16	66.80	66.80	65.23	65.69	64.83	qfq	1,278,833	84,080,118	-0.71%
2024-07-15	68.50	68.88	66.00	66.16	65.29	qfq	1,499,049	100,565,285	-4.59%
2024-07-12	68.77	70.30	67.88	69.34	68.43	qfq	1,129,716	78,132,979	0.99%
2024-07-11	67.00	70.45	67.00	68.66	67.76	qfq	1,874,536	129,415,112	3.20%
2024-07-10	66.38	68.18	65.62	66.53	65.66	qfq	1,336,245	89,247,491	0.50%
2024-07-09	67.29	67.50	65.21	66.20	65.33	qfq	1,990,334	131,557,647	-1.08%
2024-07-08	70.86	71.26	66.60	66.92	66.04	qfq	2,431,909	166,100,888	-6.10%
2024-07-05	68.00	71.80	67.27	71.27	70.33	qfq	1,875,604	130,532,383	4.62%
2024-07-04	69.50	70.48	67.16	68.12	67.23	qfq	1,805,067	123,953,347	-2.63%
2024-07-03	71.49	71.49	69.44	69.96	69.04	qfq	1,025,750	71,876,308	-1.16%
2024-07-02	72.62	72.62	70.12	70.78	69.85	qfq	981,072	69,995,747	-2.37%
2024-07-01	73.02	73.82	71.52	72.50	71.55	qfq	1,121,981	81,399,058	-1.12%
2024-06-28	74.60	76.80	73.03	73.32	72.36	qfq	2,183,090	162,176,952	-2.15%
2024-06-27	76.71	77.24	74.02	74.93	73.95	qfq	1,339,271	100,681,787	-2.81%
2024-06-26	73.95	77.98	72.75	77.10	76.09	qfq	2,227,776	168,448,625	5.62%
2024-06-25	74.82	76.68	72.62	73.00	72.04	qfq	1,983,995	146,638,974	-2.93%
2024-06-24	74.50	78.21	73.38	75.20	74.21	qfq	2,375,114	179,064,873	1.08%
2024-06-21	74.01	74.88	73.02	74.40	73.42	qfq	943,412	69,786,526	-0.32%
2024-06-20	73.87	76.19	73.61	74.64	73.66	qfq	2,216,456	165,991,778	1.43%
2024-06-19	75.59	75.59	72.95	73.59	72.62	qfq	1,271,369	93,587,135	-1.43%
2024-06-18	76.99	78.57	74.38	74.66	73.68	qfq	1,875,179	142,464,021	-3.66%
2024-06-17	75.50	77.98	74.54	77.50	76.48	qfq	1,455,721	111,252,930	2.09%
2024-06-14	75.79	76.41	72.92	75.91	74.91	qfq	2,085,184	155,765,262	1.48%
2024-06-13	74.31	76.00	72.71	74.80	73.82	qfq	1,400,321	104,179,526	1.07%
2024-06-12	76.39	76.70	73.88	74.01	73.04	qfq	1,605,286	120,046,650	-3.05%
2024-06-11	75.31	76.60	74.20	76.34	75.34	qfq	980,000	73,975,012	1.01%
2024-06-07	77.30	78.28	75.42	75.58	74.59	qfq	1,210,152	92,641,088	-1.55%
2024-06-06	79.50	80.45	76.22	76.77	75.76	qfq	1,735,809	135,343,823	-3.68%
2024-06-05	80.20	81.88	79.33	79.70	78.65	qfq	1,318,493	105,965,965	-45.37%
2024-06-04	139.84	145.97	139.54	145.88	79.76	qfq	1,390,027	200,304,254	3.93%
2024-06-03	137.01	141.76	136.22	140.37	76.75	qfq	1,243,199	173,737,426	2.47%
2024-05-31	142.07	144.28	135.39	136.98	74.89	qfq	885,033	123,460,636	-3.53%
2024-05-30	141.41	142.48	138.33	141.99	77.63	qfq	620,075	87,419,094	0.78%
2024-05-29	140.70	143.22	140.20	140.89	77.03	qfq	307,496	43,574,770	-0.50%
2024-05-28	142.51	142.53	140.68	141.60	77.42	qfq	467,616	66,082,297	-0.94%
2024-05-27	142.68	143.40	140.28	142.95	78.16	qfq	542,020	76,926,244	1.17%
2024-05-24	145.01	146.50	140.15	141.29	77.25	qfq	833,172	118,651,714	-2.86%
2024-05-23	147.49	148.58	145.02	145.45	79.53	qfq	540,199	79,090,396	-2.19%
2024-05-22	149.98	150.47	147.80	148.70	81.30	qfq	504,367	75,048,450	-0.77%
2024-05-21	153.23	154.36	149.12	149.85	81.93	qfq	634,412	95,679,906	-2.70%
2024-05-20	151.00	156.99	149.92	154.01	84.21	qfq	927,188	143,296,329	1.95%
2024-05-17	152.40	154.35	149.50	151.06	82.59	qfq	559,372	84,727,411	-0.89%
2024-05-16	149.71	154.42	149.10	152.41	83.33	qfq	741,672	113,174,870	1.30%
2024-05-15	151.82	153.28	148.88	150.45	82.26	qfq	591,497	89,067,111	-1.41%
2024-05-14	154.88	157.99	152.57	152.60	83.44	qfq	763,665	117,814,894	-2.55%
2024-05-13	156.80	159.80	155.05	156.60	85.62	qfq	949,357	149,565,324	-0.89%
2024-05-10	153.51	159.40	152.90	158.00	86.39	qfq	1,490,695	233,634,389	3.33%
2024-05-09	147.59	153.10	147.00	152.91	83.60	qfq	916,280	138,635,684	3.13%
2024-05-08	151.00	153.53	148.23	148.27	81.07	qfq	922,362	138,488,173	-1.91%
2024-05-07	154.79	154.79	150.70	151.16	82.65	qfq	627,289	95,333,883	-1.20%
2024-05-06	150.01	155.93	149.42	153.00	83.65	qfq	1,257,494	193,454,345	2.86%
2024-04-30	143.99	150.77	143.74	148.75	81.33	qfq	1,626,425	241,985,674	2.74%
2024-04-29	141.55	147.64	141.55	144.78	79.16	qfq	1,524,763	220,944,024	2.32%
2024-04-26	137.00	142.28	136.73	141.50	77.37	qfq	1,559,851	218,341,449	2.65%
2024-04-25	137.92	139.85	135.84	137.85	75.37	qfq	1,093,355	150,897,069	-0.16%
2024-04-24	138.75	139.33	134.60	138.07	75.49	qfq	1,146,555	156,876,654	-0.95%
2024-04-23	140.02	141.50	137.06	139.40	76.22	qfq	961,419	133,723,735	-0.36%
2024-04-22	135.04	141.30	133.66	139.91	76.50	qfq	1,880,765	260,296,772	3.95%
2024-04-19	138.00	139.36	131.69	134.60	73.59	qfq	1,810,360	244,459,945	-2.67%
2024-04-18	140.00	143.00	136.65	138.29	75.61	qfq	3,184,886	443,974,183	10.46%
2024-04-17	124.28	125.20	122.01	125.20	68.45	qfq	1,362,717	168,428,889	2.20%
2024-04-16	126.95	128.20	122.26	122.50	66.98	qfq	1,183,913	147,942,574	-3.62%
2024-04-15	127.36	129.66	125.60	127.10	69.49	qfq	948,656	120,900,453	0.02%
2024-04-12	128.20	131.77	126.69	127.08	69.48	qfq	605,527	78,103,944	-1.32%
2024-04-11	131.15	131.98	128.17	128.78	70.41	qfq	871,398	112,893,853	-1.81%
2024-04-10	130.60	132.33	130.02	131.15	71.71	qfq	769,570	101,168,439	-0.21%
2024-04-09	127.00	132.26	125.31	131.43	71.86	qfq	1,219,397	157,702,811	3.49%
2024-04-08	127.99	131.15	126.99	127.00	69.44	qfq	1,081,819	139,315,016	-1.14%
2024-04-03	128.60	132.39	128.00	128.47	70.24	qfq	1,015,985	132,122,556	0.02%
2024-04-02	132.98	132.98	125.71	128.45	70.23	qfq	1,327,267	169,664,686	-2.80%
2024-04-01	127.66	132.47	127.65	132.15	72.25	qfq	1,131,726	147,764,939	2.60%
2024-03-29	128.00	130.32	126.50	128.80	70.42	qfq	942,451	121,069,979	0.63%
2024-03-28	122.00	129.98	121.02	128.00	69.98	qfq	2,083,229	263,888,456	4.70%
2024-03-27	121.00	124.95	119.76	122.25	66.84	qfq	1,720,746	211,660,107	1.53%
2024-03-26	120.80	122.79	119.65	120.41	65.84	qfq	1,414,844	171,256,777	0.29%
2024-03-25	126.00	127.38	119.98	120.06	65.64	qfq	2,257,751	278,296,975	-6.18%
2024-03-22	132.70	132.71	127.62	127.97	69.97	qfq	1,726,336	222,886,943	-3.55%
2024-03-21	136.75	136.75	131.68	132.68	72.54	qfq	1,752,173	234,139,457	-2.91%
2024-03-20	137.02	137.88	135.47	136.65	74.71	qfq	1,086,819	148,580,263	-0.44%
2024-03-19	137.50	141.00	135.66	137.25	75.04	qfq	1,865,611	258,515,371	-0.14%
2024-03-18	138.10	138.41	134.76	137.44	75.15	qfq	1,361,144	185,381,110	-0.07%
2024-03-15	135.46	137.55	134.56	137.53	75.20	qfq	1,444,108	197,168,966	1.72%
2024-03-14	138.35	139.69	134.08	135.20	73.92	qfq	2,059,845	280,560,600	-2.28%
2024-03-13	147.90	148.00	135.10	138.36	75.65	qfq	3,796,981	529,135,099	-6.08%
2024-03-12	150.09	152.30	146.27	147.32	80.55	qfq	1,391,772	206,840,810	-1.79%
2024-03-11	146.89	150.53	145.25	150.01	82.02	qfq	1,028,831	152,237,360	2.62%
2024-03-08	151.46	152.18	144.59	146.18	79.92	qfq	1,004,953	147,989,445	-3.08%
2024-03-07	157.18	158.30	150.70	150.83	82.47	qfq	762,556	117,518,396	-3.93%
2024-03-06	159.90	160.64	156.22	157.00	85.84	qfq	638,039	100,817,005	-1.75%
2024-03-05	164.40	164.40	158.48	159.80	87.37	qfq	743,808	119,331,410	-2.82%
2024-03-04	166.66	170.71	163.61	164.44	89.91	qfq	667,574	110,692,047	-1.33%
2024-03-01	166.40	167.90	164.30	166.66	91.12	qfq	714,323	118,511,350	0.16%
2024-02-29	160.00	167.42	159.92	166.40	90.98	qfq	761,973	124,657,679	3.68%
2024-02-28	162.99	166.20	160.46	160.50	87.75	qfq	910,270	148,487,311	-1.11%
2024-02-27	161.20	162.78	159.33	162.30	88.74	qfq	718,122	115,533,272	0.67%
2024-02-26	162.99	165.99	160.13	161.22	88.15	qfq	656,029	106,227,942	-0.72%
2024-02-23	161.51	163.17	158.56	162.39	88.79	qfq	810,297	130,425,849	0.46%
2024-02-22	159.90	162.60	157.46	161.65	88.38	qfq	695,137	111,656,947	1.79%
2024-02-21	160.49	163.00	156.51	158.81	86.83	qfq	984,098	157,347,061	-1.67%
2024-02-20	160.61	163.48	159.01	161.50	88.30	qfq	784,627	126,122,219	0.07%
2024-02-19	165.00	165.14	158.62	161.39	88.24	qfq	926,936	149,654,222	-1.50%
2024-02-08	161.99	169.50	160.01	163.85	89.59	qfq	1,182,418	196,802,692	1.78%
2024-02-07	150.00	165.55	149.60	160.99	88.02	qfq	1,633,732	261,462,121	7.61%
2024-02-06	135.51	150.20	134.04	149.60	81.79	qfq	1,302,083	188,007,324	10.18%
2024-02-05	132.59	143.98	131.71	135.78	74.24	qfq	1,497,108	203,519,728	1.05%
2024-02-02	134.92	137.50	129.34	134.37	73.47	qfq	1,062,759	140,929,104	0.25%
2024-02-01	135.01	140.49	134.00	134.04	73.29	qfq	785,904	107,355,830	-0.77%
2024-01-31	142.78	142.99	133.95	135.08	73.86	qfq	1,109,064	152,510,465	-6.45%
2024-01-30	148.00	148.00	141.82	144.40	78.95	qfq	908,851	130,753,213	-2.43%
2024-01-29	152.81	153.98	146.60	148.00	80.92	qfq	522,973	78,123,705	-3.15%
2024-01-26	158.52	158.96	148.52	152.81	83.55	qfq	1,008,389	154,219,667	-4.00%
2024-01-25	157.55	160.46	154.33	159.18	87.03	qfq	486,493	76,820,519	0.87%
2024-01-24	158.00	159.99	151.26	157.80	86.28	qfq	887,642	138,225,808	0.06%
2024-01-23	149.35	158.47	148.00	157.70	86.22	qfq	811,195	126,216,051	5.59%
2024-01-22	157.00	157.88	148.49	149.35	81.66	qfq	874,427	133,497,891	-4.62%
2024-01-19	151.98	160.61	151.02	156.58	85.61	qfq	1,040,820	163,602,601	3.34%
2024-01-18	151.89	153.49	145.89	151.52	82.84	qfq	907,952	134,587,177	-0.87%
2024-01-17	160.64	161.33	152.10	152.85	83.57	qfq	448,567	70,042,453	-5.33%
2024-01-16	163.17	165.35	158.95	161.45	88.27	qfq	366,675	59,113,531	-0.98%
2024-01-15	163.49	165.40	161.20	163.04	89.14	qfq	272,839	44,563,982	-0.51%
2024-01-12	161.21	166.95	161.21	163.88	89.60	qfq	481,886	79,402,302	0.97%
2024-01-11	155.00	163.52	155.00	162.30	88.74	qfq	606,051	97,243,107	4.27%
2024-01-10	155.98	158.22	154.04	155.66	85.11	qfq	312,139	48,745,641	-0.85%
2024-01-09	158.86	158.86	153.21	157.00	85.84	qfq	966,685	150,502,816	-1.21%
2024-01-08	162.02	162.49	155.12	158.92	86.89	qfq	965,976	152,296,489	-2.29%
2024-01-05	163.03	164.89	159.46	162.65	88.93	qfq	732,219	119,064,270	-0.73%
2024-01-04	166.85	166.85	162.22	163.84	89.58	qfq	379,322	62,048,523	-1.35%
2024-01-03	167.13	169.31	166.00	166.08	90.81	qfq	378,938	63,322,065	-1.39%
2024-01-02	171.99	171.99	165.82	168.42	92.08	qfq	793,181	132,657,170	-2.10%
2023-12-29	173.41	175.72	168.24	172.04	94.06	qfq	1,165,722	199,624,194	-0.80%
2023-12-28	171.29	174.49	167.25	173.42	94.82	qfq	917,624	158,315,357	1.66%
2023-12-27	174.80	174.80	168.79	170.58	93.27	qfq	634,024	108,415,272	-2.39%
2023-12-26	172.73	175.00	170.83	174.75	95.55	qfq	590,203	102,337,957	1.90%
2023-12-25	169.46	172.21	168.60	171.49	93.76	qfq	493,011	84,374,671	1.17%
2023-12-22	169.06	171.70	167.71	169.50	92.68	qfq	632,484	107,414,870	0.29%
2023-12-21	168.03	169.95	166.71	169.01	92.41	qfq	461,734	77,784,518	0.60%
2023-12-20	169.08	173.30	168.01	168.01	91.86	qfq	317,061	54,019,704	-0.98%
2023-12-19	169.30	171.01	167.41	169.67	92.77	qfq	322,190	54,517,650	0.91%
2023-12-18	171.00	171.27	165.68	168.14	91.93	qfq	767,354	129,402,983	-1.95%
2023-12-15	172.50	174.65	169.69	171.49	93.76	qfq	748,365	128,824,984	-0.20%
2023-12-14	177.00	177.76	171.09	171.84	93.95	qfq	1,345,171	234,051,923	-3.62%
2023-12-13	178.51	181.00	177.60	178.29	97.48	qfq	509,470	91,187,384	-0.13%
2023-12-12	184.14	184.25	177.48	178.53	97.61	qfq	702,484	126,183,555	-2.49%
2023-12-11	181.12	183.68	178.08	183.08	100.10	qfq	900,036	162,158,319	0.66%
2023-12-08	181.13	185.50	180.89	181.88	99.44	qfq	981,529	179,401,545	0.04%
2023-12-07	185.00	185.26	179.99	181.81	99.41	qfq	708,040	128,932,953	-2.02%
2023-12-06	187.05	190.16	185.51	185.56	101.46	qfq	387,962	72,914,669	-1.80%
2023-12-05	188.87	190.88	184.40	188.96	103.32	qfq	717,563	134,940,312	-0.32%
2023-12-04	196.01	196.01	187.05	189.57	103.65	qfq	861,770	164,569,915	-3.53%
2023-12-01	194.88	198.00	193.10	196.50	107.44	qfq	918,112	179,809,208	0.43%
2023-11-30	190.67	198.47	188.50	195.65	106.97	qfq	982,453	190,226,920	1.62%
2023-11-29	193.00	194.58	190.50	192.53	105.27	qfq	575,002	110,486,983	-0.58%
2023-11-28	186.12	196.20	185.31	193.66	105.89	qfq	945,837	181,642,368	3.40%
2023-11-27	188.17	188.20	184.23	187.30	102.41	qfq	510,976	95,080,821	-0.90%
2023-11-24	182.97	189.43	178.85	189.00	103.34	qfq	738,509	135,961,028	3.31%
2023-11-23	178.95	183.48	178.05	182.94	100.02	qfq	404,542	73,114,690	1.98%
2023-11-22	181.01	183.36	179.39	179.39	98.08	qfq	345,744	62,730,900	-1.62%
2023-11-21	183.97	184.80	181.61	182.35	99.70	qfq	341,102	62,377,933	-1.08%
2023-11-20	183.80	185.05	180.20	184.34	100.79	qfq	547,561	100,180,997	0.56%
2023-11-17	182.00	183.97	181.51	183.31	100.23	qfq	295,030	53,990,149	0.16%
2023-11-16	185.21	185.61	180.51	183.01	100.06	qfq	733,063	133,787,788	-2.21%
2023-11-15	190.50	192.80	186.08	187.14	102.32	qfq	676,269	127,666,300	-0.89%
2023-11-14	188.42	193.90	185.90	188.83	103.24	qfq	729,054	138,489,912	0.38%
2023-11-13	189.50	198.18	186.80	188.12	102.86	qfq	1,123,197	215,784,210	-0.73%
2023-11-10	185.50	189.97	184.33	189.50	103.61	qfq	583,266	109,770,163	2.21%
2023-11-09	187.50	188.31	183.05	185.40	101.37	qfq	558,971	103,893,723	-0.17%
2023-11-08	182.01	186.49	181.15	185.72	101.54	qfq	683,692	126,327,766	1.76%
2023-11-07	185.00	187.70	181.71	182.50	99.78	qfq	629,596	115,114,610	-1.68%
2023-11-06	182.29	188.50	179.52	185.62	101.49	qfq	821,293	151,553,817	2.92%
2023-11-03	179.59	182.49	179.59	180.35	98.61	qfq	358,337	64,852,862	0.42%
2023-11-02	180.47	181.74	178.90	179.59	98.19	qfq	366,234	66,005,249	0.01%
2023-11-01	179.78	180.91	176.78	179.57	98.18	qfq	379,360	67,851,613	-0.12%
2023-10-31	179.79	181.59	177.01	179.78	98.30	qfq	484,788	86,778,581	-0.01%
2023-10-30	172.96	180.94	172.49	179.79	98.30	qfq	909,229	161,021,218	3.55%
2023-10-27	169.22	175.80	168.90	173.63	94.93	qfq	1,323,578	228,627,514	2.37%
2023-10-26	162.15	174.22	162.15	169.61	92.74	qfq	1,095,598	186,356,879	4.12%
2023-10-25	168.00	170.50	161.88	162.90	89.07	qfq	623,462	102,945,816	-3.15%
2023-10-24	170.05	171.85	166.07	168.20	91.96	qfq	661,699	111,342,036	-1.78%
2023-10-23	166.80	172.50	166.60	171.25	93.63	qfq	568,177	96,774,858	2.34%
2023-10-20	166.52	171.33	166.52	167.34	91.49	qfq	327,582	55,380,635	-0.54%
2023-10-19	167.16	170.30	166.40	168.25	91.99	qfq	286,898	48,421,848	-0.05%
2023-10-18	171.20	171.20	168.00	168.34	92.04	qfq	284,333	48,132,908	-1.67%
2023-10-17	170.02	171.89	168.89	171.20	93.60	qfq	311,371	53,049,054	0.27%
2023-10-16	175.50	176.45	169.67	170.74	93.35	qfq	645,656	110,912,979	-3.40%
2023-10-13	176.42	177.77	174.80	176.75	96.64	qfq	306,540	53,994,324	-0.38%
2023-10-12	179.63	180.55	176.02	177.42	97.01	qfq	288,212	51,089,175	-0.99%
2023-10-11	175.26	183.48	175.17	179.20	97.98	qfq	698,981	125,657,221	2.24%
2023-10-10	179.14	179.65	174.28	175.28	95.84	qfq	439,736	77,360,205	-2.17%
2023-10-09	179.84	180.70	176.60	179.16	97.96	qfq	236,211	42,233,320	-0.38%
2023-09-28	180.00	180.39	178.13	179.84	98.33	qfq	279,378	50,133,384	0.16%
2023-09-27	180.75	183.30	179.00	179.55	98.17	qfq	358,749	64,789,503	-0.60%
2023-09-26	183.96	185.37	179.30	180.63	98.76	qfq	480,767	87,314,726	-1.54%
2023-09-25	179.97	185.00	178.56	183.45	100.30	qfq	774,271	141,602,994	1.92%
2023-09-22	180.22	180.93	177.03	180.00	98.42	qfq	390,479	69,911,053	-0.12%
2023-09-21	179.74	180.72	177.40	180.22	98.54	qfq	452,323	80,914,812	0.47%
2023-09-20	180.40	180.40	177.00	179.38	98.08	qfq	318,889	57,048,660	-0.67%
2023-09-19	184.08	186.29	178.46	180.59	98.74	qfq	850,590	153,236,187	-1.91%
2023-09-18	179.42	185.80	179.00	184.11	100.66	qfq	819,771	149,951,450	1.55%
2023-09-15	175.14	184.71	173.28	181.30	99.13	qfq	1,451,645	261,317,768	3.72%
2023-09-14	174.41	175.55	171.02	174.79	95.57	qfq	595,772	103,430,224	0.97%
2023-09-13	174.38	174.38	170.32	173.11	94.65	qfq	641,691	110,611,618	-0.01%
2023-09-12	174.77	175.68	172.02	173.12	94.65	qfq	676,994	117,593,870	-0.31%
2023-09-11	163.01	174.95	162.10	173.66	94.95	qfq	1,452,635	248,210,782	6.64%
2023-09-08	163.00	165.97	161.60	162.85	89.04	qfq	552,149	90,531,839	0.18%
2023-09-07	164.91	164.91	162.30	162.55	88.88	qfq	413,651	67,536,658	-0.90%
2023-09-06	164.02	165.22	162.53	164.02	89.68	qfq	298,296	48,787,498	-0.53%
2023-09-05	167.02	167.54	164.40	164.90	90.16	qfq	637,080	105,660,092	-1.26%
2023-09-04	165.44	171.13	163.30	167.00	91.31	qfq	1,161,769	195,322,985	1.09%
2023-09-01	161.71	168.77	161.71	165.20	90.32	qfq	892,999	147,932,808	1.80%
2023-08-31	163.47	163.47	160.20	162.28	88.73	qfq	391,779	63,378,464	-0.73%
2023-08-30	160.94	165.66	160.94	163.47	89.38	qfq	688,765	112,698,834	0.80%
2023-08-29	152.51	163.47	152.01	162.17	88.67	qfq	1,122,391	179,043,618	6.58%
2023-08-28	162.10	163.27	152.16	152.16	83.19	qfq	1,325,242	205,376,667	-0.94%
2023-08-25	158.70	160.70	152.00	153.60	83.98	qfq	1,267,375	195,545,820	-3.32%
2023-08-24	157.58	160.20	154.20	158.88	86.87	qfq	885,600	139,984,474	0.82%
2023-08-23	163.44	163.49	157.10	157.58	86.16	qfq	1,027,444	163,861,564	-3.62%
2023-08-22	165.23	167.21	159.00	163.50	89.39	qfq	1,099,966	178,101,938	-1.74%
2023-08-21	161.00	168.50	160.04	166.40	90.98	qfq	902,137	149,101,524	1.97%
2023-08-18	167.50	167.50	155.03	163.19	89.23	qfq	1,846,822	301,600,464	-5.82%
2023-08-17	171.14	174.20	169.10	173.28	94.74	qfq	642,314	110,156,249	0.16%
2023-08-16	170.80	175.60	170.80	173.00	94.59	qfq	478,157	82,693,616	0.71%
2023-08-15	174.12	174.16	170.30	171.78	93.92	qfq	464,431	79,778,735	-1.65%
2023-08-14	170.52	175.88	168.00	174.67	95.50	qfq	816,767	140,625,657	0.97%
2023-08-11	175.72	179.80	172.51	173.00	94.59	qfq	562,646	98,689,491	-2.47%
2023-08-10	172.02	177.50	171.29	177.38	96.98	qfq	1,316,387	230,560,991	3.27%
2023-08-09	171.33	173.88	170.00	171.77	93.92	qfq	1,039,098	178,140,438	0.37%
2023-08-08	172.00	174.80	169.60	171.14	93.57	qfq	935,833	161,383,613	-0.55%
2023-08-07	177.10	178.50	168.80	172.08	94.09	qfq	1,838,674	315,432,046	-3.75%
2023-08-04	181.76	182.60	176.50	178.78	97.75	qfq	1,391,686	247,893,585	-1.47%
2023-08-03	184.61	185.18	180.35	181.44	99.20	qfq	1,189,162	216,368,170	-2.13%
2023-08-02	193.05	195.00	180.01	185.38	101.36	qfq	2,419,927	449,067,491	-6.41%
2023-08-01	196.00	200.60	195.50	198.07	108.30	qfq	592,528	117,870,397	-0.21%
2023-07-31	197.67	199.86	196.11	198.48	108.52	qfq	765,399	151,703,921	0.92%
2023-07-28	186.74	197.90	185.15	196.67	107.53	qfq	1,165,444	225,025,051	5.17%
2023-07-27	185.08	187.78	181.02	187.00	102.24	qfq	551,215	102,171,191	1.04%
2023-07-26	186.02	187.88	183.10	185.07	101.19	qfq	672,018	124,616,021	-0.63%
2023-07-25	184.37	189.58	181.98	186.24	101.83	qfq	815,024	151,726,330	1.22%
2023-07-24	188.96	188.96	182.44	184.00	100.60	qfq	846,277	156,150,175	-2.88%
2023-07-21	189.00	193.80	187.78	189.45	103.58	qfq	638,546	121,647,747	0.24%
2023-07-20	191.80	192.93	188.88	189.00	103.34	qfq	331,017	63,022,615	-0.37%
2023-07-19	193.36	194.81	189.50	189.70	103.72	qfq	292,741	55,875,916	-1.84%
2023-07-18	192.37	193.98	190.61	193.25	105.66	qfq	242,744	46,791,453	0.38%
2023-07-17	192.20	194.50	190.02	192.51	105.26	qfq	374,762	72,145,802	0.16%