SECURITY DETAIL · RAW DATA

ST思科瑞688053.SH

ASSECNYSTOCK

最近收盘价32.652026-07-17

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）1,498,404

成交额（元）51,378,866

日线记录727

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 727 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
2024-06-26	2024-07-02	cash_dividend	0.31	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	35.99	36.40	32.63	32.65	32.65	qfq	1,498,404	51,378,866	-9.28%
2026-07-16	35.98	36.77	35.54	35.99	35.99	qfq	716,654	25,903,882	-0.08%
2026-07-15	35.80	36.49	35.61	36.02	36.02	qfq	652,256	23,453,330	0.06%
2026-07-14	37.27	37.88	35.20	36.00	36.00	qfq	1,118,218	40,578,794	-4.26%
2026-07-13	40.36	40.55	37.60	37.60	37.60	qfq	1,310,116	50,690,284	-6.84%
2026-07-10	37.98	43.30	37.98	40.36	40.36	qfq	2,165,018	88,293,899	6.24%
2026-07-09	37.11	38.23	36.98	37.99	37.99	qfq	671,785	25,206,019	1.63%
2026-07-08	38.58	38.59	37.17	37.38	37.38	qfq	687,669	25,905,176	-2.91%
2026-07-07	39.00	39.72	37.51	38.50	38.50	qfq	853,245	33,025,406	-1.53%
2026-07-06	40.40	40.93	39.00	39.10	39.10	qfq	945,323	37,747,145	-2.25%
2026-07-03	37.73	40.37	37.34	40.00	40.00	qfq	1,238,932	48,702,931	6.41%
2026-07-02	38.09	38.67	37.12	37.59	37.59	qfq	602,875	22,845,006	-1.23%
2026-07-01	38.55	38.55	37.80	38.06	38.06	qfq	452,583	17,283,886	0.13%
2026-06-30	37.11	38.87	37.11	38.01	38.01	qfq	722,524	27,698,980	1.71%
2026-06-29	35.99	37.38	35.55	37.37	37.37	qfq	739,282	26,879,760	4.15%
2026-06-26	35.76	36.45	34.80	35.88	35.88	qfq	768,605	27,357,496	0.00%
2026-06-25	35.38	36.45	35.00	35.88	35.88	qfq	1,014,062	36,217,939	1.53%
2026-06-24	34.78	35.50	34.29	35.34	35.34	qfq	861,581	30,052,378	1.61%
2026-06-23	35.75	35.79	34.70	34.78	34.78	qfq	965,523	33,943,826	-2.85%
2026-06-22	36.99	36.99	34.65	35.80	35.80	qfq	1,416,412	50,001,408	-2.19%
2026-06-18	36.78	37.79	36.27	36.60	36.60	qfq	958,929	35,580,738	-1.35%
2026-06-17	36.20	37.77	35.90	37.10	37.10	qfq	894,718	33,238,634	2.68%
2026-06-16	36.75	37.45	36.00	36.13	36.13	qfq	590,026	21,523,819	-1.28%
2026-06-15	35.41	36.60	35.41	36.60	36.60	qfq	815,061	29,404,296	4.69%
2026-06-12	35.46	36.63	34.90	34.96	34.96	qfq	692,812	24,782,072	-0.26%
2026-06-11	34.97	35.47	34.51	35.05	35.05	qfq	525,006	18,403,425	0.40%
2026-06-10	36.94	37.26	34.71	34.91	34.91	qfq	1,206,395	42,925,049	-5.50%
2026-06-09	38.18	38.18	36.70	36.94	36.94	qfq	702,996	26,123,288	-2.12%
2026-06-08	37.86	39.17	37.55	37.74	37.74	qfq	870,024	33,191,401	-2.28%
2026-06-05	37.57	39.40	37.00	38.62	38.62	qfq	1,080,478	41,478,377	3.15%
2026-06-04	37.45	37.60	36.53	37.44	37.44	qfq	774,180	28,773,588	0.78%
2026-06-03	36.65	38.18	36.27	37.15	37.15	qfq	1,069,043	40,028,943	2.62%
2026-06-02	36.28	36.80	35.68	36.20	36.20	qfq	638,915	23,156,338	0.00%
2026-06-01	37.10	37.52	35.82	36.20	36.20	qfq	1,113,092	40,741,220	-2.50%
2026-05-29	39.10	39.89	37.06	37.13	37.13	qfq	1,216,810	46,436,966	-4.21%
2026-05-28	38.13	39.02	38.00	38.76	38.76	qfq	967,924	37,208,795	0.86%
2026-05-27	40.36	40.36	38.00	38.43	38.43	qfq	1,413,377	55,197,381	-3.92%
2026-05-26	41.35	41.35	39.50	40.00	40.00	qfq	1,221,108	48,920,451	-3.98%
2026-05-25	40.55	42.38	40.55	41.66	41.66	qfq	983,551	40,923,546	3.22%
2026-05-22	39.92	40.88	39.66	40.36	40.36	qfq	997,118	40,190,204	2.23%
2026-05-21	42.01	42.78	39.48	39.48	39.48	qfq	1,449,387	59,501,748	-6.00%
2026-05-20	40.89	42.35	40.65	42.00	42.00	qfq	1,505,988	62,982,637	2.34%
2026-05-19	40.50	41.14	40.11	41.04	41.04	qfq	931,923	37,866,710	1.96%
2026-05-18	39.63	41.00	39.10	40.25	40.25	qfq	1,195,017	48,022,538	1.44%
2026-05-15	40.43	40.80	39.50	39.68	39.68	qfq	1,257,600	50,395,187	-1.86%
2026-05-14	41.80	41.98	40.40	40.43	40.43	qfq	1,214,141	49,600,821	-3.35%
2026-05-13	41.87	42.20	41.53	41.83	41.83	qfq	800,395	33,593,223	-0.45%
2026-05-12	43.00	43.30	41.66	42.02	42.02	qfq	1,493,712	63,385,960	-2.35%
2026-05-11	44.40	44.82	43.03	43.03	43.03	qfq	1,612,236	70,637,403	-0.78%
2026-05-08	42.44	43.98	41.70	43.37	43.37	qfq	1,719,774	73,643,747	2.89%
2026-05-07	41.49	42.49	40.91	42.15	42.15	qfq	1,317,024	55,113,967	2.48%
2026-05-06	40.00	41.88	40.00	41.13	41.13	qfq	1,889,037	77,374,518	4.13%
2026-04-30	38.35	39.87	38.35	39.50	39.50	qfq	1,153,091	45,406,735	3.67%
2026-04-29	37.40	38.28	36.84	38.10	38.10	qfq	1,229,788	45,990,592	1.25%
2026-04-28	38.90	39.10	37.39	37.63	37.63	qfq	744,778	28,496,188	-3.69%
2026-04-27	38.50	39.30	38.18	39.07	39.07	qfq	774,119	29,996,209	1.03%
2026-04-24	39.19	39.48	38.48	38.67	38.67	qfq	968,602	37,616,887	-1.25%
2026-04-23	39.80	39.98	38.91	39.16	39.16	qfq	1,054,984	41,552,466	-0.99%
2026-04-22	39.81	39.96	39.02	39.55	39.55	qfq	1,177,953	46,634,927	-0.65%
2026-04-21	40.95	41.00	39.70	39.81	39.81	qfq	1,472,745	59,090,308	-3.37%
2026-04-20	38.50	42.29	38.44	41.20	41.20	qfq	2,396,226	96,343,706	5.59%
2026-04-17	39.00	39.49	38.89	39.02	39.02	qfq	845,299	33,074,061	0.08%
2026-04-16	38.80	39.37	38.42	38.99	38.99	qfq	829,936	32,362,680	1.06%
2026-04-15	39.10	39.66	38.40	38.58	38.58	qfq	1,256,534	49,139,273	0.16%
2026-04-14	37.72	38.83	37.51	38.52	38.52	qfq	1,139,485	43,608,102	2.64%
2026-04-13	36.76	37.78	36.25	37.53	37.53	qfq	839,847	31,195,832	2.12%
2026-04-10	37.23	38.08	36.68	36.75	36.75	qfq	944,609	35,344,570	0.35%
2026-04-09	36.21	37.27	36.21	36.62	36.62	qfq	690,224	25,475,683	-0.25%
2026-04-08	35.08	36.80	35.06	36.71	36.71	qfq	813,029	29,428,107	6.41%
2026-04-07	35.11	35.11	34.31	34.50	34.50	qfq	464,664	16,125,534	-1.15%
2026-04-03	36.15	36.22	34.76	34.90	34.90	qfq	873,647	30,676,780	-2.84%
2026-04-02	36.95	37.39	35.67	35.92	35.92	qfq	935,073	33,879,917	-2.87%
2026-04-01	37.68	37.99	36.64	36.98	36.98	qfq	1,177,528	43,821,065	-0.35%
2026-03-31	38.00	38.99	37.10	37.11	37.11	qfq	1,209,898	46,249,144	-2.50%
2026-03-30	36.51	38.62	36.51	38.06	38.06	qfq	972,108	36,740,632	2.89%
2026-03-27	35.70	37.27	35.70	36.99	36.99	qfq	920,569	33,930,164	2.27%
2026-03-26	36.69	37.29	35.66	36.17	36.17	qfq	982,090	35,855,249	-0.14%
2026-03-25	36.25	36.70	35.80	36.22	36.22	qfq	1,026,664	37,304,436	0.95%
2026-03-24	35.60	35.98	34.85	35.88	35.88	qfq	933,573	33,128,120	2.51%
2026-03-23	35.50	36.68	34.69	35.00	35.00	qfq	1,469,085	52,353,395	-5.43%
2026-03-20	38.60	38.97	36.91	37.01	37.01	qfq	1,445,162	54,879,325	-4.49%
2026-03-19	38.60	40.29	38.60	38.75	38.75	qfq	1,333,330	52,371,113	-1.40%
2026-03-18	37.99	39.61	37.71	39.30	39.30	qfq	1,843,859	71,281,647	4.41%
2026-03-17	38.24	38.85	37.60	37.64	37.64	qfq	1,282,940	49,005,492	-0.95%
2026-03-16	38.72	38.74	37.76	38.00	38.00	qfq	1,488,164	56,501,072	-3.06%
2026-03-13	39.81	40.39	38.88	39.20	39.20	qfq	918,041	36,326,420	-2.05%
2026-03-12	40.32	40.79	39.74	40.02	40.02	qfq	898,735	36,233,589	-0.72%
2026-03-11	40.70	41.20	40.20	40.31	40.31	qfq	888,375	36,096,525	-0.67%
2026-03-10	40.30	40.95	40.09	40.58	40.58	qfq	1,160,028	46,941,787	2.47%
2026-03-09	38.90	39.79	38.60	39.60	39.60	qfq	1,416,043	55,318,286	-1.42%
2026-03-06	40.00	40.97	40.00	40.17	40.17	qfq	1,102,761	44,640,090	-0.81%
2026-03-05	42.05	42.42	40.00	40.50	40.50	qfq	2,329,511	95,608,700	-2.60%
2026-03-04	41.69	42.41	41.20	41.58	41.58	qfq	917,003	38,356,906	-1.42%
2026-03-03	45.00	45.18	41.88	42.18	42.18	qfq	1,721,265	74,294,929	-5.64%
2026-03-02	44.50	45.88	44.50	44.70	44.70	qfq	1,181,941	53,267,139	-0.45%
2026-02-27	44.70	45.49	44.50	44.90	44.90	qfq	969,134	43,658,731	0.00%
2026-02-26	44.57	44.98	44.02	44.90	44.90	qfq	1,186,484	52,953,490	0.70%
2026-02-25	43.49	44.87	43.06	44.59	44.59	qfq	1,606,818	70,791,544	3.77%
2026-02-24	45.70	46.38	42.80	42.97	42.97	qfq	3,074,312	136,332,136	-7.97%
2026-02-13	46.20	47.09	46.01	46.69	46.69	qfq	882,781	41,213,989	0.45%
2026-02-12	45.42	47.10	45.30	46.48	46.48	qfq	956,162	44,186,308	2.15%
2026-02-11	45.46	46.20	45.20	45.50	45.50	qfq	933,306	42,748,386	0.07%
2026-02-10	45.39	45.88	45.16	45.47	45.47	qfq	862,136	39,171,766	-0.50%
2026-02-09	44.70	45.97	44.51	45.70	45.70	qfq	1,158,076	52,428,175	3.65%
2026-02-06	44.77	44.99	43.72	44.09	44.09	qfq	1,133,483	50,332,003	-1.52%
2026-02-05	44.16	46.38	44.13	44.77	44.77	qfq	1,701,305	77,010,297	0.65%
2026-02-04	44.18	45.29	44.05	44.48	44.48	qfq	1,091,250	48,690,282	0.16%
2026-02-03	43.40	44.60	43.40	44.41	44.41	qfq	1,229,795	54,233,058	2.33%
2026-02-02	43.90	45.35	43.31	43.40	43.40	qfq	1,003,820	44,485,317	-1.14%
2026-01-30	43.14	44.70	41.53	43.90	43.90	qfq	1,729,401	74,196,560	1.74%
2026-01-29	45.03	46.30	42.50	43.15	43.15	qfq	2,468,870	109,485,051	-4.96%
2026-01-28	45.65	46.60	45.20	45.40	45.40	qfq	1,336,128	61,152,137	-0.55%
2026-01-27	45.50	46.29	44.79	45.65	45.65	qfq	2,101,444	95,596,268	-2.02%
2026-01-26	48.38	48.53	46.04	46.59	46.59	qfq	2,761,894	130,139,520	-3.70%
2026-01-23	45.76	48.79	45.51	48.38	48.38	qfq	3,158,385	149,867,177	6.54%
2026-01-22	44.06	46.59	44.06	45.41	45.41	qfq	2,030,351	92,088,018	2.51%
2026-01-21	45.05	46.25	44.10	44.30	44.30	qfq	1,935,642	87,211,655	-2.44%
2026-01-20	48.02	48.60	44.91	45.41	45.41	qfq	3,587,566	166,414,687	-5.89%
2026-01-19	46.08	49.30	46.08	48.25	48.25	qfq	2,977,164	143,907,825	2.53%
2026-01-16	46.94	48.64	45.89	47.06	47.06	qfq	3,652,578	171,798,887	1.69%
2026-01-15	47.50	47.99	45.50	46.28	46.28	qfq	3,991,890	185,399,205	-4.93%
2026-01-14	51.00	53.00	48.60	48.68	48.68	qfq	5,643,979	286,632,598	-4.70%
2026-01-13	54.00	54.42	49.80	51.08	51.08	qfq	7,151,953	370,837,061	-6.60%
2026-01-12	50.99	54.80	50.10	54.69	54.69	qfq	6,923,011	362,920,219	14.15%
2026-01-09	48.00	49.60	46.09	47.91	47.91	qfq	6,253,138	297,679,095	3.21%
2026-01-08	43.00	48.88	43.00	46.42	46.42	qfq	5,621,110	263,752,494	8.81%
2026-01-07	37.75	44.50	37.58	42.66	42.66	qfq	6,579,832	271,159,766	13.52%
2026-01-06	37.31	37.86	37.12	37.58	37.58	qfq	2,388,839	89,521,009	-0.13%
2026-01-05	37.66	38.11	36.83	37.63	37.63	qfq	3,542,846	132,605,071	2.39%
2025-12-31	36.60	37.68	36.01	36.75	36.75	qfq	2,755,787	101,270,551	0.74%
2025-12-30	37.81	38.45	36.08	36.48	36.48	qfq	4,481,093	166,417,941	-5.49%
2025-12-29	38.32	39.88	38.30	38.60	38.60	qfq	3,922,256	153,235,693	1.31%
2025-12-26	38.06	39.50	36.66	38.10	38.10	qfq	5,502,058	211,089,250	3.93%
2025-12-25	34.60	37.60	34.50	36.66	36.66	qfq	4,365,521	158,599,544	6.63%
2025-12-24	33.37	34.56	33.13	34.38	34.38	qfq	2,588,712	88,244,139	2.78%
2025-12-23	35.77	36.16	33.00	33.45	33.45	qfq	4,856,413	166,482,458	-7.01%
2025-12-22	36.80	37.48	35.80	35.97	35.97	qfq	3,457,111	126,818,724	-0.77%
2025-12-19	37.96	38.98	35.35	36.25	36.25	qfq	5,369,258	197,747,686	-4.18%
2025-12-18	34.55	38.21	34.55	37.83	37.83	qfq	4,864,050	180,134,356	7.38%
2025-12-17	35.07	36.34	34.38	35.23	35.23	qfq	3,140,078	110,188,116	-0.65%
2025-12-16	37.20	37.20	34.50	35.46	35.46	qfq	4,956,009	175,960,010	-5.62%
2025-12-15	37.00	38.29	36.26	37.57	37.57	qfq	6,329,201	236,675,161	3.10%
2025-12-12	35.77	38.33	35.61	36.44	36.44	qfq	6,579,760	241,803,278	3.38%
2025-12-11	35.50	36.99	34.88	35.25	35.25	qfq	5,355,127	191,496,056	2.53%
2025-12-10	33.61	34.65	33.21	34.38	34.38	qfq	3,266,678	111,520,112	3.87%
2025-12-09	33.20	34.65	32.86	33.10	33.10	qfq	3,292,290	110,507,866	1.22%
2025-12-08	35.00	36.13	32.70	32.70	32.70	qfq	6,384,701	219,717,588	0.49%
2025-12-05	29.65	32.98	29.35	32.54	32.54	qfq	3,690,331	115,023,303	10.08%
2025-12-04	29.30	29.84	29.29	29.56	29.56	qfq	981,561	29,076,818	0.20%
2025-12-03	29.83	30.28	29.06	29.50	29.50	qfq	1,286,319	37,913,203	-1.11%
2025-12-02	30.30	30.31	29.67	29.83	29.83	qfq	1,255,831	37,488,287	-1.06%
2025-12-01	29.99	30.88	29.77	30.15	30.15	qfq	2,093,695	63,634,716	1.89%
2025-11-28	29.18	29.72	28.91	29.59	29.59	qfq	949,271	27,843,543	2.74%
2025-11-27	28.92	29.26	28.56	28.80	28.80	qfq	1,050,344	30,338,730	-1.00%
2025-11-26	29.59	30.38	29.04	29.09	29.09	qfq	2,243,755	66,820,030	0.31%
2025-11-25	28.85	29.27	28.70	29.00	29.00	qfq	926,033	26,893,753	1.05%
2025-11-24	27.75	29.05	27.75	28.70	28.70	qfq	1,317,412	37,642,441	2.94%
2025-11-21	28.36	29.04	27.86	27.88	27.88	qfq	1,661,504	47,143,496	-1.48%
2025-11-20	28.68	29.00	28.20	28.30	28.30	qfq	996,284	28,462,293	-1.32%
2025-11-19	29.03	29.19	28.58	28.68	28.68	qfq	649,032	18,699,255	-1.04%
2025-11-18	29.20	29.44	28.90	28.98	28.98	qfq	714,532	20,828,121	-0.75%
2025-11-17	29.29	29.35	29.02	29.20	29.20	qfq	688,286	20,094,295	0.27%
2025-11-14	29.40	29.48	29.10	29.12	29.12	qfq	972,527	28,504,637	-1.15%
2025-11-13	29.59	29.94	29.41	29.46	29.46	qfq	1,080,921	32,060,630	-0.64%
2025-11-12	29.78	29.99	29.23	29.65	29.65	qfq	912,715	26,965,931	-0.84%
2025-11-11	29.97	30.33	29.80	29.90	29.90	qfq	897,110	26,936,275	-0.40%
2025-11-10	30.16	30.77	29.86	30.02	30.02	qfq	909,129	27,490,027	0.10%
2025-11-07	29.75	30.30	29.52	29.99	29.99	qfq	1,322,444	39,560,284	0.81%
2025-11-06	29.16	29.80	29.16	29.75	29.75	qfq	658,428	19,465,730	1.81%
2025-11-05	29.03	29.57	29.02	29.22	29.22	qfq	875,437	25,669,883	-0.38%
2025-11-04	29.88	29.99	29.16	29.33	29.33	qfq	1,281,398	37,832,167	-1.91%
2025-11-03	29.90	30.09	29.67	29.90	29.90	qfq	1,471,847	44,031,290	-0.07%
2025-10-31	30.03	30.03	29.13	29.92	29.92	qfq	2,070,963	61,737,010	-2.48%
2025-10-30	30.38	30.87	30.21	30.68	30.68	qfq	1,484,224	45,413,328	1.32%
2025-10-29	30.13	30.37	29.88	30.28	30.28	qfq	1,067,180	32,164,968	-0.16%
2025-10-28	30.30	30.97	29.94	30.33	30.33	qfq	1,662,768	50,603,603	0.10%
2025-10-27	30.01	30.63	29.51	30.30	30.30	qfq	3,622,267	109,004,744	5.46%
2025-10-24	28.45	29.09	28.33	28.73	28.73	qfq	1,639,002	47,202,964	2.61%
2025-10-23	28.05	28.22	27.66	28.00	28.00	qfq	654,223	18,202,062	-0.46%
2025-10-22	28.15	28.27	27.96	28.13	28.13	qfq	885,205	24,883,881	0.39%
2025-10-21	27.36	28.22	27.36	28.02	28.02	qfq	1,470,483	41,130,863	3.05%
2025-10-20	27.11	27.44	27.02	27.19	27.19	qfq	811,994	22,108,968	0.70%
2025-10-17	27.60	27.96	26.78	27.00	27.00	qfq	2,010,797	54,919,931	-2.28%
2025-10-16	27.97	28.08	27.42	27.63	27.63	qfq	1,151,605	31,909,820	-1.22%
2025-10-15	27.85	28.09	27.50	27.97	27.97	qfq	1,288,754	35,881,484	0.07%
2025-10-14	28.62	28.88	27.75	27.95	27.95	qfq	1,497,201	42,408,846	-2.34%
2025-10-13	28.10	29.05	27.95	28.62	28.62	qfq	1,712,183	48,908,638	-0.93%
2025-10-10	28.87	29.49	28.78	28.89	28.89	qfq	1,592,642	46,269,470	-0.10%
2025-10-09	28.88	28.99	28.61	28.92	28.92	qfq	1,495,530	43,141,186	1.23%
2025-09-30	28.68	28.92	28.48	28.57	28.57	qfq	1,540,980	44,167,016	0.21%
2025-09-29	28.46	28.80	28.21	28.51	28.51	qfq	1,295,212	36,903,639	-0.04%
2025-09-26	29.21	29.28	28.40	28.52	28.52	qfq	1,746,925	50,111,011	-1.66%
2025-09-25	28.48	29.66	28.48	29.00	29.00	qfq	2,863,045	83,276,448	2.29%
2025-09-24	27.92	29.57	27.69	28.35	28.35	qfq	6,683,071	191,437,852	2.61%
2025-09-23	28.00	28.80	27.07	27.63	27.63	qfq	11,554,796	319,948,405	-12.29%
2025-09-19	31.70	32.26	31.36	31.50	31.50	qfq	1,456,087	46,140,315	-0.63%
2025-09-18	32.70	32.94	31.59	31.70	31.70	qfq	2,137,199	69,178,695	-2.94%
2025-09-17	33.05	33.33	32.57	32.66	32.66	qfq	1,235,443	40,576,645	-1.03%
2025-09-16	32.74	33.37	32.45	33.00	33.00	qfq	1,608,632	52,829,886	0.36%
2025-09-15	33.85	34.11	32.84	32.88	32.88	qfq	1,690,177	56,048,923	-2.32%
2025-09-12	33.47	34.08	33.30	33.66	33.66	qfq	1,902,709	64,023,670	0.42%
2025-09-11	33.00	34.00	32.66	33.52	33.52	qfq	1,963,931	65,736,077	1.58%
2025-09-10	33.50	33.77	32.96	33.00	33.00	qfq	1,412,050	47,012,321	-1.49%
2025-09-09	33.87	34.93	33.12	33.50	33.50	qfq	2,146,078	72,928,071	-1.99%
2025-09-08	33.96	34.67	33.30	34.18	34.18	qfq	2,310,574	78,101,636	2.83%
2025-09-05	32.52	33.45	32.28	33.24	33.24	qfq	1,215,890	39,952,976	2.25%
2025-09-04	33.00	33.82	32.11	32.51	32.51	qfq	1,940,374	64,147,966	-1.43%
2025-09-03	34.88	34.88	32.98	32.98	32.98	qfq	2,600,197	88,058,964	-5.69%
2025-09-02	36.19	36.24	34.62	34.97	34.97	qfq	2,649,115	93,241,069	-3.02%
2025-09-01	34.75	36.87	34.75	36.06	36.06	qfq	4,574,689	165,634,836	2.91%
2025-08-29	35.50	36.28	34.89	35.04	35.04	qfq	5,304,448	187,575,435	-4.55%
2025-08-28	35.90	39.85	35.50	36.71	36.71	qfq	9,387,682	350,694,748	9.71%
2025-08-27	35.24	35.50	33.40	33.46	33.46	qfq	3,381,990	116,429,402	-5.35%
2025-08-26	35.90	36.03	35.05	35.35	35.35	qfq	1,968,173	70,103,135	-1.78%
2025-08-25	36.05	36.29	34.96	35.99	35.99	qfq	4,083,342	145,304,838	0.11%
2025-08-22	35.63	36.20	35.39	35.95	35.95	qfq	1,544,940	55,360,781	0.90%
2025-08-21	36.31	36.80	35.30	35.63	35.63	qfq	1,631,021	58,650,573	-2.62%
2025-08-20	36.32	36.62	35.39	36.59	36.59	qfq	1,854,466	67,026,572	0.74%
2025-08-19	36.45	36.70	35.60	36.32	36.32	qfq	1,926,536	69,665,069	-0.36%
2025-08-18	34.75	37.35	34.75	36.45	36.45	qfq	3,527,139	128,550,116	5.84%
2025-08-15	34.31	35.01	33.98	34.44	34.44	qfq	2,419,527	83,407,571	1.15%
2025-08-14	36.50	36.54	34.04	34.05	34.05	qfq	3,179,890	110,861,203	-6.40%
2025-08-13	36.22	37.07	35.37	36.38	36.38	qfq	3,071,426	111,169,488	1.11%
2025-08-12	37.28	37.70	35.72	35.98	35.98	qfq	3,076,668	111,723,480	-3.69%
2025-08-11	37.42	38.26	37.05	37.36	37.36	qfq	2,631,032	98,709,977	-0.37%
2025-08-08	37.11	38.33	36.51	37.50	37.50	qfq	3,644,591	136,944,462	0.05%
2025-08-07	37.97	38.56	36.80	37.48	37.48	qfq	3,682,632	138,153,723	-1.13%
2025-08-06	37.00	38.38	36.00	37.91	37.91	qfq	5,225,825	196,243,323	2.35%
2025-08-05	34.50	39.99	34.50	37.04	37.04	qfq	6,390,257	237,419,687	10.73%
2025-08-04	31.66	34.20	31.59	33.45	33.45	qfq	2,753,871	91,251,281	5.12%
2025-08-01	31.63	32.10	31.34	31.82	31.82	qfq	1,005,810	31,833,900	0.22%
2025-07-31	32.07	32.72	31.60	31.75	31.75	qfq	1,371,682	44,195,417	-1.09%
2025-07-30	32.33	32.96	31.51	32.10	32.10	qfq	1,287,863	41,387,900	-1.59%
2025-07-29	32.50	32.80	32.30	32.62	32.62	qfq	1,291,782	42,013,184	0.06%
2025-07-28	32.01	33.25	32.01	32.60	32.60	qfq	1,770,779	57,857,803	1.59%
2025-07-25	31.49	32.29	30.92	32.09	32.09	qfq	1,788,058	56,582,256	1.91%
2025-07-24	30.81	32.05	30.81	31.49	31.49	qfq	1,936,595	60,883,338	1.68%
2025-07-23	31.07	31.58	30.73	30.97	30.97	qfq	1,198,696	37,167,213	-1.18%
2025-07-22	31.45	31.79	31.06	31.34	31.34	qfq	1,070,388	33,685,422	-0.25%
2025-07-21	31.12	31.49	30.66	31.42	31.42	qfq	859,201	26,815,352	0.90%
2025-07-18	31.00	31.65	30.95	31.14	31.14	qfq	1,136,880	35,500,181	0.29%
2025-07-17	30.85	31.32	30.61	31.05	31.05	qfq	744,281	23,072,266	0.62%
2025-07-16	31.00	31.35	30.51	30.86	30.86	qfq	723,917	22,415,745	0.52%
2025-07-15	31.00	31.05	30.47	30.70	30.70	qfq	815,301	25,017,635	-0.84%
2025-07-14	31.20	31.29	30.77	30.96	30.96	qfq	765,410	23,740,396	-0.86%
2025-07-11	31.10	31.83	30.88	31.23	31.23	qfq	1,435,692	45,026,278	0.42%
2025-07-10	31.09	31.25	30.41	31.10	31.10	qfq	1,248,188	38,490,900	-0.54%
2025-07-09	31.73	32.09	31.09	31.27	31.27	qfq	1,390,500	43,871,515	-1.45%
2025-07-08	30.20	31.89	30.20	31.73	31.73	qfq	2,453,940	77,167,258	4.10%
2025-07-07	30.36	30.63	29.96	30.48	30.48	qfq	1,234,745	37,402,486	0.30%
2025-07-04	31.55	31.86	30.21	30.39	30.39	qfq	3,040,346	93,283,258	-4.49%
2025-07-03	30.17	34.00	30.17	31.82	31.82	qfq	4,662,081	152,414,303	5.54%
2025-07-02	30.60	30.60	29.67	30.15	30.15	qfq	1,457,845	43,791,050	-1.47%
2025-07-01	30.85	31.05	30.20	30.60	30.60	qfq	1,454,777	44,322,398	-1.07%
2025-06-30	30.45	31.26	30.40	30.93	30.93	qfq	1,839,022	56,600,722	1.41%
2025-06-27	31.50	33.49	30.28	30.50	30.50	qfq	2,750,583	86,009,725	-2.77%
2025-06-26	31.00	31.65	30.71	31.37	31.37	qfq	2,446,993	76,775,110	1.55%
2025-06-25	29.98	30.99	29.84	30.89	30.89	qfq	1,869,057	57,180,274	3.07%
2025-06-24	29.80	30.24	29.80	29.97	29.97	qfq	1,158,085	34,720,977	-0.10%
2025-06-23	28.07	30.00	28.07	30.00	30.00	qfq	1,779,404	52,260,128	5.15%
2025-06-20	29.49	29.49	28.41	28.53	28.53	qfq	1,179,687	33,868,232	-2.89%
2025-06-19	29.30	29.88	28.91	29.38	29.38	qfq	1,908,953	56,022,683	0.20%
2025-06-18	29.21	29.44	28.76	29.32	29.32	qfq	1,152,859	33,672,920	0.38%
2025-06-17	28.86	29.44	28.64	29.21	29.21	qfq	1,355,854	39,404,184	1.60%
2025-06-16	28.45	29.39	28.44	28.75	28.75	qfq	1,687,862	48,854,346	-0.17%
2025-06-13	29.80	29.80	28.20	28.80	28.80	qfq	2,156,835	62,056,910	-2.80%
2025-06-12	30.02	30.25	29.47	29.63	29.63	qfq	2,350,774	70,113,056	-2.28%
2025-06-11	31.41	31.55	29.88	30.32	30.32	qfq	3,070,739	93,398,030	-0.33%
2025-06-10	29.17	32.48	29.05	30.42	30.42	qfq	4,893,621	150,399,267	4.50%
2025-06-09	29.47	29.84	29.05	29.11	29.11	qfq	1,698,470	49,836,009	-1.22%
2025-06-06	29.60	30.24	29.10	29.47	29.47	qfq	2,180,956	64,379,358	-1.11%
2025-06-05	28.70	30.19	28.50	29.80	29.80	qfq	3,550,768	105,006,349	3.98%
2025-06-04	27.80	29.95	27.80	28.66	28.66	qfq	2,824,973	82,637,710	3.09%
2025-06-03	27.28	28.38	26.88	27.80	27.80	qfq	1,530,934	42,783,202	2.96%
2025-05-30	27.16	27.99	26.53	27.00	27.00	qfq	1,426,642	38,882,318	-1.03%
2025-05-29	26.29	27.32	25.70	27.28	27.28	qfq	1,232,139	33,151,130	5.37%
2025-05-28	26.17	26.39	25.81	25.89	25.89	qfq	575,326	14,960,285	-1.07%
2025-05-27	26.38	26.48	26.03	26.17	26.17	qfq	661,534	17,347,912	-1.54%
2025-05-26	26.66	26.66	26.02	26.58	26.58	qfq	694,763	18,240,824	0.76%
2025-05-23	27.50	27.50	26.30	26.38	26.38	qfq	554,881	14,810,151	-1.86%
2025-05-22	27.34	27.79	26.85	26.88	26.88	qfq	790,289	21,592,192	-1.18%
2025-05-21	27.69	27.82	27.20	27.20	27.20	qfq	575,670	15,813,259	-1.81%
2025-05-20	27.78	27.87	27.40	27.70	27.70	qfq	721,654	19,991,640	-0.36%
2025-05-19	27.89	28.30	27.55	27.80	27.80	qfq	825,586	23,012,263	-0.68%
2025-05-16	27.67	28.63	27.67	27.99	27.99	qfq	996,458	28,006,546	0.79%
2025-05-15	28.26	28.38	27.45	27.77	27.77	qfq	791,944	21,941,933	-1.63%
2025-05-14	28.24	28.73	28.06	28.23	28.23	qfq	1,056,909	29,949,806	-0.42%
2025-05-13	29.38	29.68	28.28	28.35	28.35	qfq	1,598,684	45,970,270	-3.41%
2025-05-12	28.96	29.99	28.60	29.35	29.35	qfq	1,963,842	57,980,147	2.34%
2025-05-09	30.30	30.31	28.33	28.68	28.68	qfq	2,043,365	58,927,270	-4.27%
2025-05-08	28.92	30.24	28.71	29.96	29.96	qfq	1,798,926	53,145,425	3.31%
2025-05-07	28.68	29.95	28.21	29.00	29.00	qfq	2,201,556	64,289,179	2.80%
2025-05-06	27.03	28.60	26.99	28.21	28.21	qfq	1,657,116	46,343,052	4.37%
2025-04-30	25.87	27.41	25.87	27.03	27.03	qfq	1,079,902	29,061,464	4.08%
2025-04-29	25.93	26.67	25.61	25.97	25.97	qfq	1,375,190	35,979,727	-0.42%
2025-04-28	25.70	26.78	25.70	26.08	26.08	qfq	749,178	19,724,015	0.42%
2025-04-25	26.35	26.82	25.91	25.97	25.97	qfq	692,569	18,163,888	-2.11%
2025-04-24	27.21	27.22	26.28	26.53	26.53	qfq	645,144	17,223,488	-2.50%
2025-04-23	27.30	27.58	26.80	27.21	27.21	qfq	771,646	21,059,481	0.85%
2025-04-22	27.76	27.95	26.70	26.98	26.98	qfq	1,053,961	28,471,910	-2.81%
2025-04-21	26.43	27.94	26.43	27.76	27.76	qfq	1,027,133	28,338,687	4.05%
2025-04-18	27.00	27.27	26.48	26.68	26.68	qfq	799,156	21,379,361	-1.62%
2025-04-17	26.93	27.79	26.93	27.12	27.12	qfq	604,946	16,630,208	-0.59%
2025-04-16	27.98	28.09	26.80	27.28	27.28	qfq	952,253	26,020,664	-2.50%
2025-04-15	28.70	28.88	27.50	27.98	27.98	qfq	1,395,572	39,072,129	-2.37%
2025-04-14	27.27	29.30	27.01	28.66	28.66	qfq	2,188,026	61,885,987	5.10%
2025-04-11	26.92	27.66	26.70	27.27	27.27	qfq	1,150,978	31,454,410	1.30%
2025-04-10	27.28	27.89	26.70	26.92	26.92	qfq	2,043,070	55,834,172	-2.07%
2025-04-09	23.00	27.69	22.50	27.49	27.49	qfq	2,523,981	64,459,260	14.26%
2025-04-08	23.17	24.80	23.17	24.06	24.06	qfq	1,376,596	32,973,936	7.75%
2025-04-07	26.95	26.95	22.26	22.33	22.33	qfq	2,090,994	51,247,357	-19.76%
2025-04-03	27.08	28.45	27.08	27.83	27.83	qfq	1,217,771	34,001,314	1.61%
2025-04-02	27.02	27.88	27.02	27.39	27.39	qfq	933,540	25,612,617	0.33%
2025-04-01	26.60	27.97	26.38	27.30	27.30	qfq	1,386,958	37,787,462	2.82%
2025-03-31	27.00	27.00	25.89	26.55	26.55	qfq	1,364,605	35,779,862	-2.07%
2025-03-28	26.99	27.75	26.90	27.11	27.11	qfq	1,153,110	31,398,353	0.18%
2025-03-27	27.16	27.76	26.63	27.06	27.06	qfq	1,075,530	29,207,914	-1.31%
2025-03-26	27.80	28.16	27.30	27.42	27.42	qfq	1,102,014	30,487,032	-2.21%
2025-03-25	27.20	29.20	26.90	28.04	28.04	qfq	2,530,048	71,848,889	2.67%
2025-03-24	28.30	28.73	26.41	27.31	27.31	qfq	2,615,198	71,387,586	-4.34%
2025-03-21	29.22	29.79	28.34	28.55	28.55	qfq	2,114,108	60,982,310	-2.92%
2025-03-20	29.50	30.15	29.23	29.41	29.41	qfq	1,768,178	52,480,997	-0.64%
2025-03-19	30.50	30.89	29.40	29.60	29.60	qfq	2,517,647	75,364,564	-3.90%
2025-03-18	31.35	31.78	30.41	30.80	30.80	qfq	2,358,896	73,086,037	-1.75%
2025-03-17	32.00	32.00	30.88	31.35	31.35	qfq	2,631,820	82,233,524	-1.91%
2025-03-14	32.07	32.49	30.68	31.96	31.96	qfq	2,001,282	63,722,366	-0.84%
2025-03-13	33.38	33.85	31.49	32.23	32.23	qfq	2,825,236	91,865,508	-4.90%
2025-03-12	32.50	34.39	32.02	33.89	33.89	qfq	4,743,967	157,656,862	4.08%
2025-03-11	30.87	33.30	30.33	32.56	32.56	qfq	4,173,396	133,232,902	5.37%
2025-03-10	31.57	32.88	30.80	30.90	30.90	qfq	4,216,624	132,856,916	-4.13%
2025-03-07	28.00	33.80	27.84	32.23	32.23	qfq	6,898,267	216,082,465	14.41%
2025-03-06	28.63	28.88	28.05	28.17	28.17	qfq	2,668,757	76,070,043	-1.74%
2025-03-05	27.38	29.32	27.04	28.67	28.67	qfq	3,487,536	98,923,483	3.69%
2025-03-04	25.80	27.65	25.50	27.65	27.65	qfq	2,211,976	59,853,664	6.92%
2025-03-03	26.07	26.45	25.54	25.86	25.86	qfq	1,190,323	30,972,074	-0.81%
2025-02-28	27.76	28.17	25.88	26.07	26.07	qfq	1,856,593	49,787,055	-7.22%
2025-02-27	28.79	28.79	27.42	28.10	28.10	qfq	1,916,134	53,487,527	-1.89%
2025-02-26	28.45	28.85	27.92	28.64	28.64	qfq	1,743,451	49,401,883	0.67%
2025-02-25	28.49	28.90	28.08	28.45	28.45	qfq	1,413,386	40,250,558	-0.45%
2025-02-24	28.66	29.85	27.80	28.58	28.58	qfq	2,946,515	84,529,631	-0.24%
2025-02-21	27.45	28.88	26.96	28.65	28.65	qfq	2,672,230	74,725,178	4.37%
2025-02-20	26.50	27.60	26.30	27.45	27.45	qfq	2,464,157	66,380,691	2.66%
2025-02-19	25.62	26.85	25.60	26.74	26.74	qfq	1,907,137	50,463,774	4.53%
2025-02-18	27.27	27.27	25.34	25.58	25.58	qfq	2,294,114	60,136,280	-4.59%
2025-02-17	25.73	27.57	25.66	26.81	26.81	qfq	3,354,344	89,525,453	3.83%
2025-02-14	25.91	26.29	25.41	25.82	25.82	qfq	1,129,060	29,177,636	-0.35%
2025-02-13	26.62	26.68	25.78	25.91	25.91	qfq	1,694,712	44,116,494	-2.67%
2025-02-12	26.08	26.69	25.67	26.62	26.62	qfq	2,059,686	54,120,781	2.15%
2025-02-11	27.14	27.25	25.96	26.06	26.06	qfq	2,501,767	65,567,591	-3.23%
2025-02-10	25.47	26.96	24.82	26.93	26.93	qfq	4,061,715	106,386,837	8.76%
2025-02-07	24.58	25.38	24.23	24.76	24.76	qfq	2,400,403	59,821,846	0.45%
2025-02-06	23.70	25.26	23.13	24.65	24.65	qfq	3,292,264	81,006,983	4.85%
2025-02-05	22.38	24.49	22.29	23.51	23.51	qfq	2,573,187	59,918,637	6.38%
2025-01-27	23.16	23.18	22.09	22.10	22.10	qfq	1,440,807	32,328,270	-3.62%
2025-01-24	23.13	23.13	22.43	22.93	22.93	qfq	1,543,584	35,140,088	0.13%
2025-01-23	23.45	23.92	22.90	22.90	22.90	qfq	1,812,069	42,489,884	-1.25%
2025-01-22	23.80	23.96	23.07	23.19	23.19	qfq	1,643,609	38,503,861	-1.70%
2025-01-21	23.79	24.13	23.45	23.59	23.59	qfq	2,623,641	62,352,644	-2.36%
2025-01-20	25.18	25.23	22.93	24.16	24.16	qfq	4,983,649	118,795,836	-12.34%
2025-01-17	26.93	28.18	26.72	27.56	27.56	qfq	1,126,050	30,946,182	0.66%
2025-01-16	27.32	27.90	26.84	27.38	27.38	qfq	819,091	22,403,922	0.74%
2025-01-15	27.70	27.71	27.10	27.18	27.18	qfq	878,960	24,024,444	-1.88%
2025-01-14	26.40	27.78	26.29	27.70	27.70	qfq	1,263,629	34,358,645	5.48%
2025-01-13	26.30	26.79	25.38	26.26	26.26	qfq	913,807	23,840,972	-0.57%
2025-01-10	26.86	27.95	26.40	26.41	26.41	qfq	1,232,536	33,471,635	-2.37%
2025-01-09	26.69	27.46	26.20	27.05	27.05	qfq	986,803	26,624,500	1.96%
2025-01-08	26.11	27.09	25.70	26.53	26.53	qfq	1,335,159	35,056,035	0.76%
2025-01-07	25.28	26.56	25.28	26.33	26.33	qfq	1,404,627	36,293,845	4.07%
2025-01-06	25.58	26.13	25.10	25.30	25.30	qfq	1,100,486	28,164,924	-3.18%
2025-01-03	27.84	27.89	25.93	26.13	26.13	qfq	1,440,021	38,510,069	-5.80%
2025-01-02	28.20	28.60	27.12	27.74	27.74	qfq	1,291,592	36,025,220	-1.98%
2024-12-31	29.38	29.98	28.28	28.30	28.30	qfq	1,521,829	44,017,673	-3.84%
2024-12-30	30.38	30.38	29.12	29.43	29.43	qfq	1,566,551	46,402,868	-3.32%
2024-12-27	30.30	31.68	30.17	30.44	30.44	qfq	2,231,550	68,957,661	-0.13%
2024-12-26	30.50	31.36	30.17	30.48	30.48	qfq	1,628,569	50,145,343	-0.13%
2024-12-25	30.01	30.54	28.88	30.52	30.52	qfq	2,186,441	65,194,855	0.39%
2024-12-24	30.72	31.27	29.26	30.40	30.40	qfq	2,130,573	64,190,615	0.50%
2024-12-23	33.20	33.20	30.12	30.25	30.25	qfq	2,733,681	85,658,106	-7.89%
2024-12-20	30.76	33.65	30.76	32.84	32.84	qfq	2,826,795	92,044,902	4.49%
2024-12-19	30.90	31.70	30.22	31.43	31.43	qfq	2,503,527	77,555,467	0.16%
2024-12-18	32.60	32.76	30.62	31.38	31.38	qfq	3,598,144	113,753,957	-3.45%
2024-12-17	36.63	37.48	32.21	32.50	32.50	qfq	4,227,195	145,660,255	-11.68%
2024-12-16	37.60	39.19	36.80	36.80	36.80	qfq	2,170,585	81,368,887	-4.22%
2024-12-13	39.06	41.44	38.31	38.42	38.42	qfq	4,023,387	158,489,179	-5.25%
2024-12-12	39.02	41.90	37.51	40.55	40.55	qfq	5,308,588	210,017,146	1.38%
2024-12-11	37.31	40.99	36.94	40.00	40.00	qfq	6,156,124	238,331,402	4.58%
2024-12-10	34.99	39.80	33.80	38.25	38.25	qfq	6,970,952	255,221,702	13.13%
2024-12-09	34.54	34.98	33.12	33.81	33.81	qfq	2,842,020	96,792,397	-3.95%
2024-12-06	36.00	36.00	34.22	35.20	35.20	qfq	3,522,124	122,739,633	-1.68%
2024-12-05	33.50	36.98	33.50	35.80	35.80	qfq	4,416,363	156,504,380	5.60%
2024-12-04	35.82	35.82	33.55	33.90	33.90	qfq	3,236,311	110,634,886	-4.59%
2024-12-03	37.07	37.09	34.50	35.53	35.53	qfq	5,246,081	188,386,648	-8.87%
2024-12-02	34.00	39.80	32.09	38.99	38.99	qfq	10,262,034	355,393,495	7.89%
2024-11-29	38.00	38.31	35.02	36.14	36.14	qfq	6,250,983	226,050,257	-3.96%
2024-11-28	35.90	40.53	35.29	37.63	37.63	qfq	8,884,405	342,266,138	2.84%
2024-11-27	32.33	37.50	30.50	36.59	36.59	qfq	7,138,048	245,958,043	15.75%
2024-11-26	32.61	34.50	31.58	31.61	31.61	qfq	4,030,129	132,096,553	-6.65%
2024-11-25	30.70	34.99	30.49	33.86	33.86	qfq	7,049,843	227,343,210	12.12%
2024-11-22	30.20	32.48	29.88	30.20	30.20	qfq	6,111,892	190,280,304	2.10%
2024-11-21	29.00	32.00	28.98	29.58	29.58	qfq	5,879,446	179,062,624	4.93%
2024-11-20	26.44	28.27	26.29	28.19	28.19	qfq	2,657,080	73,337,369	6.58%
2024-11-19	25.46	26.46	25.37	26.45	26.45	qfq	1,641,548	42,622,090	3.68%
2024-11-18	26.71	26.80	25.02	25.51	25.51	qfq	1,486,172	38,175,086	-4.42%
2024-11-15	26.80	27.48	26.35	26.69	26.69	qfq	1,947,038	52,228,875	-1.11%
2024-11-14	28.96	29.39	26.88	26.99	26.99	qfq	2,548,402	71,167,256	-6.93%
2024-11-13	28.70	29.57	28.01	29.00	29.00	qfq	2,729,662	78,292,795	-0.38%
2024-11-12	31.40	31.61	28.71	29.11	29.11	qfq	4,837,310	143,784,908	-7.76%
2024-11-11	28.95	31.68	28.95	31.56	31.56	qfq	6,755,534	204,068,674	10.74%
2024-11-08	27.50	29.27	27.50	28.50	28.50	qfq	4,508,586	127,820,551	4.47%
2024-11-07	26.86	27.50	26.44	27.28	27.28	qfq	2,465,506	66,237,808	0.89%
2024-11-06	27.52	27.89	26.40	27.04	27.04	qfq	3,392,107	92,156,740	-0.52%
2024-11-05	26.21	27.56	26.21	27.18	27.18	qfq	3,077,985	83,121,793	2.72%
2024-11-04	25.40	26.50	24.15	26.46	26.46	qfq	3,078,962	79,053,863	4.17%
2024-11-01	24.74	26.98	24.43	25.40	25.40	qfq	3,790,679	97,246,793	2.79%
2024-10-31	23.90	25.05	23.82	24.71	24.71	qfq	1,768,294	43,363,184	3.48%
2024-10-30	24.20	24.76	23.58	23.88	23.88	qfq	1,521,844	36,755,881	-1.32%
2024-10-29	25.49	25.85	24.19	24.20	24.20	qfq	1,922,202	47,619,979	-4.99%
2024-10-28	25.47	26.09	25.10	25.47	25.47	qfq	1,626,066	41,634,927	-0.04%
2024-10-25	25.00	25.66	24.87	25.48	25.48	qfq	1,700,620	42,944,206	1.55%
2024-10-24	25.50	25.73	24.80	25.09	25.09	qfq	1,868,477	47,081,104	-2.22%
2024-10-23	25.20	26.65	24.62	25.66	25.66	qfq	2,759,406	71,518,668	1.70%
2024-10-22	25.54	25.74	24.65	25.23	25.23	qfq	2,568,751	64,535,114	-1.21%
2024-10-21	24.39	26.23	24.39	25.54	25.54	qfq	3,898,706	99,985,018	4.72%
2024-10-18	23.35	25.10	23.10	24.39	24.39	qfq	2,979,578	71,977,094	3.79%
2024-10-17	24.00	24.64	23.33	23.50	23.50	qfq	2,372,202	56,911,421	-1.59%
2024-10-16	22.21	24.28	22.21	23.88	23.88	qfq	2,308,777	53,866,802	4.42%
2024-10-15	23.29	23.98	22.84	22.87	22.87	qfq	1,349,656	31,558,434	-2.35%
2024-10-14	22.68	23.47	22.43	23.42	23.42	qfq	1,292,425	29,704,378	3.26%
2024-10-11	24.32	24.32	22.20	22.68	22.68	qfq	1,695,408	39,042,701	-6.67%
2024-10-10	26.00	26.26	24.09	24.30	24.30	qfq	2,472,177	61,560,440	-5.26%
2024-10-09	26.15	28.20	25.61	25.65	25.65	qfq	4,485,776	120,078,147	-7.07%
2024-10-08	27.60	27.60	25.30	27.60	27.60	qfq	5,274,054	140,507,337	20.00%
2024-09-30	20.95	23.32	20.35	23.00	23.00	qfq	3,929,660	86,210,911	16.51%
2024-09-27	18.85	19.80	18.84	19.74	19.74	qfq	1,229,616	23,736,277	6.42%
2024-09-26	17.93	18.65	17.73	18.55	18.55	qfq	1,940,908	35,452,890	4.33%
2024-09-25	17.70	18.21	17.50	17.78	17.78	qfq	1,465,362	26,198,538	1.95%
2024-09-24	16.81	17.45	16.57	17.44	17.44	qfq	1,198,442	20,495,661	4.24%
2024-09-23	16.82	17.01	16.60	16.73	16.73	qfq	542,343	9,116,798	-0.30%
2024-09-20	16.91	17.11	16.69	16.78	16.78	qfq	621,876	10,475,855	-0.94%
2024-09-19	16.60	17.08	16.49	16.94	16.94	qfq	788,624	13,314,793	2.11%
2024-09-18	17.01	17.01	16.26	16.59	16.59	qfq	944,125	15,557,328	-1.54%
2024-09-13	17.72	17.78	16.84	16.85	16.85	qfq	1,076,647	18,495,215	-4.86%
2024-09-12	18.07	18.19	17.69	17.71	17.71	qfq	766,895	13,713,423	-1.61%
2024-09-11	17.79	18.19	17.74	18.00	18.00	qfq	805,381	14,479,426	0.39%
2024-09-10	18.05	18.53	17.44	17.93	17.93	qfq	1,210,525	21,604,235	-0.39%
2024-09-09	18.28	18.51	17.86	18.00	18.00	qfq	1,043,781	18,935,090	-1.53%
2024-09-06	19.70	19.70	18.24	18.28	18.28	qfq	2,209,206	41,154,764	-6.26%
2024-09-05	20.23	20.50	19.34	19.50	19.50	qfq	3,302,835	65,731,311	-4.92%
2024-09-04	18.11	21.20	17.96	20.51	20.51	qfq	4,026,981	79,002,910	12.02%
2024-09-03	18.51	18.86	18.31	18.31	18.31	qfq	655,268	12,106,010	-0.44%
2024-09-02	19.13	19.29	18.36	18.39	18.39	qfq	958,278	17,929,603	-3.62%
2024-08-30	18.63	19.47	18.63	19.08	19.08	qfq	1,180,945	22,728,193	0.90%
2024-08-29	18.14	19.26	18.11	18.91	18.91	qfq	1,250,783	23,503,551	3.22%
2024-08-28	17.50	18.44	17.49	18.32	18.32	qfq	923,999	16,772,427	2.23%
2024-08-27	18.80	18.80	17.85	17.92	17.92	qfq	1,407,508	25,585,221	-6.03%
2024-08-26	18.58	19.29	18.55	19.07	19.07	qfq	552,161	10,509,254	1.06%
2024-08-23	18.51	19.32	18.50	18.87	18.87	qfq	1,017,027	19,264,446	-2.73%
2024-08-22	19.41	19.73	19.26	19.40	19.40	qfq	903,456	17,625,297	0.00%
2024-08-21	18.86	19.52	18.82	19.40	19.40	qfq	1,086,283	20,886,247	1.78%
2024-08-20	19.47	19.59	18.92	19.06	19.06	qfq	1,148,394	22,025,102	-2.01%
2024-08-19	20.10	20.10	19.42	19.45	19.45	qfq	1,066,958	21,012,181	-3.23%
2024-08-16	20.35	20.62	20.06	20.10	20.10	qfq	845,822	17,142,672	-1.23%
2024-08-15	20.19	20.55	19.80	20.35	20.35	qfq	1,413,679	28,633,287	0.05%
2024-08-14	20.25	20.72	20.22	20.34	20.34	qfq	535,108	10,923,717	-1.41%
2024-08-13	20.37	20.74	20.20	20.63	20.63	qfq	767,578	15,700,296	0.54%
2024-08-12	20.89	21.00	20.01	20.52	20.52	qfq	890,762	18,190,809	-2.70%
2024-08-09	21.60	22.17	21.05	21.09	21.09	qfq	1,015,838	21,744,711	-2.36%
2024-08-08	22.30	22.50	21.38	21.60	21.60	qfq	1,718,820	37,261,287	-4.13%
2024-08-07	21.22	23.05	21.22	22.53	22.53	qfq	2,534,129	56,854,159	5.43%
2024-08-06	20.99	21.49	20.82	21.37	21.37	qfq	1,386,768	29,429,065	3.19%
2024-08-05	22.06	22.37	20.60	20.71	20.71	qfq	2,177,813	46,751,362	-6.59%
2024-08-02	22.96	23.50	22.12	22.17	22.17	qfq	2,217,565	50,576,411	-3.94%
2024-08-01	22.63	23.50	22.63	23.08	23.08	qfq	2,215,320	51,259,365	2.26%
2024-07-31	21.57	22.67	21.50	22.57	22.57	qfq	1,640,987	36,408,892	3.58%
2024-07-30	21.56	22.29	21.13	21.79	21.79	qfq	1,336,358	29,024,213	0.69%
2024-07-29	21.63	22.46	21.53	21.64	21.64	qfq	1,861,906	40,612,020	0.14%
2024-07-26	20.12	21.98	20.05	21.61	21.61	qfq	2,262,544	47,953,125	7.78%
2024-07-25	19.72	20.36	19.40	20.05	20.05	qfq	856,462	17,058,890	1.06%
2024-07-24	20.16	20.84	19.78	19.84	19.84	qfq	1,041,474	20,950,761	-2.65%
2024-07-23	21.50	21.50	20.35	20.38	20.38	qfq	1,387,354	29,059,195	-5.12%
2024-07-22	20.91	21.72	20.36	21.48	21.48	qfq	1,851,801	39,442,180	3.27%
2024-07-19	19.50	20.88	19.45	20.80	20.80	qfq	1,742,127	35,538,599	5.85%
2024-07-18	19.90	19.90	18.92	19.65	19.65	qfq	1,237,577	23,907,113	-1.85%
2024-07-17	20.48	20.62	20.00	20.02	20.02	qfq	817,972	16,512,302	-2.25%
2024-07-16	20.09	20.61	19.90	20.48	20.48	qfq	876,258	17,745,295	1.69%
2024-07-15	20.88	21.17	19.81	20.14	20.14	qfq	1,145,256	23,225,839	-3.54%
2024-07-12	21.46	21.58	20.84	20.88	20.88	qfq	943,114	19,860,042	-2.70%
2024-07-11	21.00	21.62	20.90	21.46	21.46	qfq	1,218,831	26,029,303	4.02%
2024-07-10	20.56	21.08	20.34	20.63	20.63	qfq	994,947	20,665,070	0.34%
2024-07-09	19.84	20.99	19.80	20.56	20.56	qfq	1,496,281	30,658,174	1.43%
2024-07-08	20.72	21.39	20.21	20.27	20.27	qfq	1,010,462	20,980,269	-3.48%
2024-07-05	20.52	21.29	20.31	21.00	21.00	qfq	963,114	20,035,408	0.38%
2024-07-04	22.31	22.32	20.73	20.92	20.92	qfq	1,807,624	38,727,142	-6.31%
2024-07-03	22.51	22.78	22.00	22.33	22.33	qfq	1,273,503	28,506,222	-1.80%
2024-07-02	23.21	23.59	22.62	22.74	22.74	qfq	1,191,573	27,520,931	-3.64%
2024-07-01	24.35	24.70	22.99	23.60	23.29	qfq	1,845,392	43,538,021	-4.14%
2024-06-28	24.13	25.30	23.73	24.62	24.30	qfq	1,668,125	41,380,477	1.99%
2024-06-27	24.20	24.95	24.13	24.14	23.83	qfq	1,347,585	33,072,019	-1.07%
2024-06-26	23.78	24.80	23.15	24.40	24.08	qfq	1,415,643	33,944,110	2.61%
2024-06-25	24.51	25.18	23.01	23.78	23.47	qfq	1,928,988	46,588,354	-4.42%
2024-06-24	27.22	27.30	24.35	24.88	24.56	qfq	3,197,079	82,215,142	-9.46%
2024-06-21	28.30	29.14	27.27	27.48	27.12	qfq	3,639,929	100,905,003	-5.92%
2024-06-20	28.50	30.44	28.23	29.21	28.83	qfq	5,907,695	174,389,239	2.38%
2024-06-19	28.45	28.80	27.58	28.53	28.16	qfq	3,510,414	99,007,058	2.48%
2024-06-18	26.77	28.10	26.50	27.84	27.48	qfq	2,963,148	81,541,175	3.42%
2024-06-17	26.71	27.53	26.27	26.92	26.57	qfq	1,976,913	53,011,875	0.04%
2024-06-14	28.05	28.22	26.56	26.91	26.56	qfq	3,295,363	89,215,714	-4.68%
2024-06-13	25.93	30.00	25.63	28.23	27.86	qfq	4,982,844	139,025,695	8.33%
2024-06-12	25.86	26.50	25.75	26.06	25.72	qfq	1,429,558	37,250,979	0.08%
2024-06-11	24.87	26.19	24.00	26.04	25.70	qfq	2,001,255	50,401,651	4.12%
2024-06-07	25.87	26.82	24.66	25.01	24.68	qfq	2,813,435	72,109,632	-4.10%
2024-06-06	25.67	27.80	25.36	26.08	25.74	qfq	4,128,900	109,516,781	3.78%
2024-06-05	25.05	26.44	25.02	25.13	24.80	qfq	1,755,273	45,290,973	0.56%
2024-06-04	26.60	26.88	24.70	24.99	24.66	qfq	2,398,895	60,939,953	-6.68%
2024-06-03	27.14	28.82	26.41	26.78	26.43	qfq	2,600,554	71,334,550	-2.79%
2024-05-31	26.30	27.99	26.16	27.55	27.19	qfq	1,747,473	47,515,390	3.84%
2024-05-30	25.43	27.30	24.61	26.53	26.18	qfq	1,270,889	33,424,743	4.70%
2024-05-29	25.67	26.76	25.18	25.34	25.01	qfq	570,200	14,699,313	0.16%
2024-05-28	26.14	26.32	25.12	25.30	24.97	qfq	462,026	11,870,882	-1.75%
2024-05-27	25.95	26.07	24.99	25.75	25.41	qfq	574,535	14,605,759	-0.12%
2024-05-24	26.76	26.96	25.72	25.78	25.44	qfq	513,708	13,484,154	-3.08%
2024-05-23	27.35	27.64	26.54	26.60	26.25	qfq	619,378	16,720,592	-2.74%
2024-05-22	26.52	27.48	26.51	27.35	26.99	qfq	655,676	17,828,741	1.64%
2024-05-21	27.24	27.66	26.50	26.91	26.56	qfq	1,064,076	28,600,859	-1.75%
2024-05-20	28.17	28.64	27.27	27.39	27.03	qfq	1,211,342	33,679,436	-2.70%
2024-05-17	27.72	28.30	27.48	28.15	27.78	qfq	594,192	16,612,705	0.93%
2024-05-16	28.00	28.48	27.72	27.89	27.53	qfq	410,807	11,515,104	-0.57%
2024-05-15	28.10	28.60	27.34	28.05	27.68	qfq	421,244	11,915,539	0.18%
2024-05-14	27.38	28.54	27.36	28.00	27.64	qfq	626,485	17,597,027	1.19%
2024-05-13	28.68	28.68	27.01	27.67	27.31	qfq	972,755	26,867,984	-2.74%
2024-05-10	29.10	29.18	28.00	28.45	28.08	qfq	1,282,912	36,329,544	-2.30%
2024-05-09	28.41	29.58	28.21	29.12	28.74	qfq	1,089,822	31,733,870	1.46%
2024-05-08	29.75	30.18	28.53	28.70	28.33	qfq	1,740,617	51,243,208	-2.97%
2024-05-07	27.56	30.89	27.48	29.58	29.20	qfq	2,412,476	70,667,990	7.10%
2024-05-06	28.37	28.37	27.56	27.62	27.26	qfq	861,476	24,001,463	-1.18%
2024-04-30	27.67	28.39	27.55	27.95	27.59	qfq	885,571	24,748,026	-0.50%
2024-04-29	27.05	28.15	26.93	28.09	27.72	qfq	1,102,766	30,581,586	4.58%
2024-04-26	26.50	27.06	26.02	26.86	26.51	qfq	881,098	23,557,007	1.94%
2024-04-25	26.31	26.79	26.00	26.35	26.01	qfq	772,551	20,376,241	-0.30%
2024-04-24	25.62	26.58	25.41	26.43	26.09	qfq	1,033,016	27,129,344	3.16%
2024-04-23	26.11	26.33	25.10	25.62	25.29	qfq	766,665	19,734,105	-1.04%
2024-04-22	24.12	26.50	23.66	25.89	25.55	qfq	1,952,641	50,153,479	5.89%
2024-04-19	24.70	24.81	24.20	24.45	24.13	qfq	659,103	16,141,362	-1.29%
2024-04-18	24.70	25.17	23.33	24.77	24.45	qfq	1,273,933	31,198,938	2.10%
2024-04-17	22.99	24.90	22.89	24.26	23.94	qfq	1,853,005	44,846,866	7.63%
2024-04-16	25.90	25.90	22.54	22.54	22.25	qfq	1,601,274	37,557,505	-13.21%
2024-04-15	27.74	27.74	25.59	25.97	25.63	qfq	1,319,675	34,843,862	-5.77%
2024-04-12	28.71	29.07	27.56	27.56	27.20	qfq	1,191,874	33,457,166	-3.97%
2024-04-11	28.63	29.50	28.32	28.70	28.33	qfq	707,451	20,407,404	0.24%
2024-04-10	29.62	30.08	28.52	28.63	28.26	qfq	1,052,453	30,621,461	-3.47%
2024-04-09	29.36	29.69	29.04	29.66	29.27	qfq	750,875	22,083,073	1.02%
2024-04-08	30.40	30.56	29.04	29.36	28.98	qfq	1,116,643	32,890,818	-3.99%
2024-04-03	30.62	31.01	29.82	30.58	30.18	qfq	971,771	29,579,959	-0.23%
2024-04-02	30.88	30.99	30.15	30.65	30.25	qfq	1,009,859	30,797,738	-0.71%
2024-04-01	29.89	30.98	29.85	30.87	30.47	qfq	1,120,845	34,312,520	3.42%
2024-03-29	29.70	29.90	29.37	29.85	29.46	qfq	924,469	27,414,719	0.51%
2024-03-28	29.15	30.10	28.91	29.70	29.31	qfq	1,678,546	49,693,442	2.45%
2024-03-27	30.41	30.70	28.99	28.99	28.61	qfq	1,367,553	40,719,245	-5.69%
2024-03-26	30.70	31.30	30.06	30.74	30.34	qfq	1,634,585	50,182,892	0.36%
2024-03-25	32.71	32.71	30.62	30.63	30.23	qfq	1,744,780	55,157,211	-6.07%
2024-03-22	33.71	33.71	32.40	32.61	32.19	qfq	2,011,835	66,279,967	-3.98%
2024-03-21	33.26	34.41	32.48	33.96	33.52	qfq	3,567,809	119,445,380	2.57%
2024-03-20	33.59	33.73	32.69	33.11	32.68	qfq	2,742,445	90,605,792	-1.90%
2024-03-19	33.94	34.48	32.90	33.75	33.31	qfq	2,793,124	94,354,160	-0.03%
2024-03-18	33.66	34.66	32.78	33.76	33.32	qfq	3,804,844	128,029,753	1.69%
2024-03-15	31.50	33.46	31.36	33.20	32.77	qfq	5,655,308	182,577,794	5.56%
2024-03-14	32.00	32.68	31.05	31.45	31.04	qfq	5,797,323	184,289,341	-6.81%
2024-03-13	33.00	34.58	30.87	33.75	33.31	qfq	9,979,825	322,189,717	-12.43%
2024-03-12	38.65	38.85	37.92	38.54	38.04	qfq	719,385	27,607,461	1.00%
2024-03-11	39.24	39.24	37.85	38.16	37.66	qfq	993,712	37,983,180	-1.80%
2024-03-08	37.00	39.20	37.00	38.86	38.35	qfq	515,120	19,771,478	4.10%
2024-03-07	39.08	39.27	37.29	37.33	36.84	qfq	377,236	14,411,928	-3.56%
2024-03-06	38.90	39.32	38.20	38.71	38.21	qfq	588,325	22,789,079	-0.23%
2024-03-05	39.04	40.80	38.17	38.80	38.30	qfq	575,780	22,701,206	-1.02%
2024-03-04	40.98	41.35	39.02	39.20	38.69	qfq	725,301	28,791,281	-2.73%
2024-03-01	39.43	40.68	38.61	40.30	39.78	qfq	875,422	34,699,581	3.52%
2024-02-29	36.68	39.76	36.68	38.93	38.42	qfq	614,027	23,791,250	3.73%
2024-02-28	42.60	42.98	37.33	37.53	37.04	qfq	1,549,471	62,116,645	-11.84%
2024-02-27	38.44	42.70	38.43	42.57	42.02	qfq	1,324,898	54,473,147	10.74%
2024-02-26	38.54	39.69	38.01	38.44	37.94	qfq	813,764	31,543,712	-0.47%
2024-02-23	37.39	39.19	37.24	38.62	38.12	qfq	925,762	35,164,761	3.29%
2024-02-22	37.32	37.93	36.90	37.39	36.90	qfq	694,086	25,959,635	0.16%
2024-02-21	36.88	38.33	36.18	37.33	36.84	qfq	993,944	36,781,960	-1.50%
2024-02-20	35.23	38.14	33.81	37.90	37.41	qfq	1,073,653	38,311,088	7.58%
2024-02-19	34.35	36.14	34.03	35.23	34.77	qfq	776,866	27,246,795	2.15%
2024-02-08	30.01	34.94	30.01	34.49	34.04	qfq	905,326	29,752,258	12.64%
2024-02-07	31.54	32.64	30.02	30.62	30.22	qfq	779,998	24,661,844	-4.37%
2024-02-06	30.38	32.70	28.57	32.02	31.60	qfq	1,189,526	36,385,647	3.32%
2024-02-05	33.00	34.00	27.50	30.99	30.59	qfq	1,584,799	48,448,478	-7.90%
2024-02-02	34.46	35.66	32.01	33.65	33.21	qfq	800,548	26,661,179	-1.90%
2024-02-01	34.35	34.88	33.03	34.30	33.85	qfq	885,481	30,122,135	-0.26%
2024-01-31	35.90	36.38	34.00	34.39	33.94	qfq	1,042,136	36,369,667	-4.21%
2024-01-30	36.27	37.39	35.90	35.90	35.43	qfq	762,355	27,856,288	-3.99%
2024-01-29	37.30	38.19	36.66	37.39	36.90	qfq	733,508	27,381,413	0.40%
2024-01-26	38.06	38.06	36.56	37.24	36.76	qfq	831,676	31,041,129	-2.23%
2024-01-25	36.49	38.33	35.35	38.09	37.59	qfq	1,031,513	38,215,885	6.66%
2024-01-24	36.11	36.80	34.46	35.71	35.25	qfq	728,338	25,586,159	-0.08%
2024-01-23	35.02	36.18	34.98	35.74	35.27	qfq	745,384	26,632,813	0.11%
2024-01-22	37.92	38.52	35.02	35.70	35.24	qfq	836,467	31,049,550	-5.95%
2024-01-19	38.69	38.99	37.81	37.96	37.47	qfq	623,388	23,814,891	-1.79%
2024-01-18	39.60	39.86	36.90	38.65	38.15	qfq	1,638,270	61,923,208	-2.40%
2024-01-17	41.68	41.68	39.60	39.60	39.08	qfq	489,465	19,875,014	-4.81%
2024-01-16	42.31	42.63	41.21	41.60	41.06	qfq	383,845	16,048,973	-1.89%
2024-01-15	43.00	43.27	42.21	42.40	41.85	qfq	337,126	14,374,003	-0.52%
2024-01-12	42.83	43.30	42.25	42.62	42.07	qfq	444,597	19,021,771	-0.44%
2024-01-11	42.96	43.23	42.38	42.81	42.25	qfq	554,261	23,736,085	0.73%
2024-01-10	43.14	43.70	42.33	42.50	41.95	qfq	689,571	29,543,496	-1.51%
2024-01-09	45.41	45.41	42.58	43.15	42.59	qfq	977,818	42,607,155	-2.13%
2024-01-08	47.45	47.45	44.00	44.09	43.52	qfq	875,262	39,313,749	-6.47%
2024-01-05	47.35	47.87	46.60	47.14	46.53	qfq	297,248	14,028,654	-1.26%
2024-01-04	47.23	48.40	46.53	47.74	47.12	qfq	661,193	31,343,154	1.19%
2024-01-03	50.29	50.29	46.50	47.18	46.57	qfq	1,192,006	56,750,582	-4.97%
2024-01-02	50.10	50.57	49.46	49.65	49.00	qfq	321,569	16,063,506	-0.58%
2023-12-29	49.99	50.55	49.29	49.94	49.29	qfq	272,422	13,642,251	0.85%
2023-12-28	47.21	50.13	47.21	49.52	48.88	qfq	474,264	23,199,668	3.92%
2023-12-27	46.87	47.90	46.75	47.65	47.03	qfq	240,486	11,385,622	1.17%
2023-12-26	48.18	48.18	46.80	47.10	46.49	qfq	368,532	17,397,854	-2.08%
2023-12-25	48.13	48.75	47.70	48.10	47.47	qfq	383,772	18,444,128	-0.06%
2023-12-22	47.80	48.56	47.60	48.13	47.50	qfq	435,711	20,890,512	-0.04%
2023-12-21	49.17	49.39	47.50	48.15	47.52	qfq	556,289	26,799,537	-1.11%
2023-12-20	48.91	50.50	48.41	48.69	48.06	qfq	380,124	18,649,958	-0.55%
2023-12-19	51.10	51.40	48.34	48.96	48.32	qfq	993,445	49,109,590	-4.49%
2023-12-18	52.87	52.87	51.19	51.26	50.59	qfq	490,877	25,374,640	-3.65%
2023-12-15	52.87	54.36	52.69	53.20	52.51	qfq	884,126	47,267,624	0.00%
2023-12-14	53.73	53.97	52.85	53.20	52.51	qfq	589,215	31,418,256	-0.24%
2023-12-13	52.45	54.44	51.01	53.33	52.64	qfq	1,151,760	61,101,184	1.77%
2023-12-12	52.20	53.50	52.08	52.40	51.72	qfq	408,869	21,577,516	-0.34%
2023-12-11	51.78	53.19	51.00	52.58	51.90	qfq	730,954	38,097,397	1.15%
2023-12-08	50.57	52.98	50.37	51.98	51.30	qfq	936,053	48,719,558	2.71%
2023-12-07	50.27	50.87	49.34	50.61	49.95	qfq	853,245	42,655,014	0.68%
2023-12-06	51.15	51.69	50.03	50.27	49.62	qfq	517,698	26,369,355	-1.74%
2023-12-05	53.11	53.27	50.53	51.16	50.49	qfq	999,018	51,369,826	-4.28%
2023-12-04	54.64	54.98	52.63	53.45	52.75	qfq	1,013,610	53,990,302	-2.18%
2023-12-01	52.50	56.00	51.89	54.64	53.93	qfq	1,690,829	91,520,711	4.41%
2023-11-30	53.43	53.68	51.50	52.33	51.65	qfq	736,924	38,675,740	-2.06%
2023-11-29	53.27	55.28	52.60	53.43	52.73	qfq	933,336	50,484,090	-0.11%
2023-11-28	55.42	55.86	52.81	53.49	52.79	qfq	1,576,935	84,896,397	-3.40%
2023-11-27	57.99	59.24	53.88	55.37	54.65	qfq	1,860,053	104,260,849	-2.53%
2023-11-24	57.92	59.90	56.55	56.81	56.07	qfq	1,768,255	103,277,682	-1.87%
2023-11-23	56.00	58.55	55.30	57.89	57.14	qfq	932,670	53,163,035	3.14%
2023-11-22	58.20	58.80	56.10	56.13	55.40	qfq	791,773	45,100,203	-2.69%
2023-11-21	57.77	58.51	55.68	57.68	56.93	qfq	1,586,935	90,747,967	-0.16%
2023-11-20	56.80	58.58	56.58	57.77	57.02	qfq	1,537,521	88,431,500	1.58%
2023-11-17	55.93	57.78	54.96	56.87	56.13	qfq	1,694,489	96,096,539	1.70%
2023-11-16	54.94	59.30	54.49	55.92	55.19	qfq	1,878,617	106,501,230	1.86%
2023-11-15	54.70	55.27	54.03	54.90	54.19	qfq	1,408,060	76,979,012	1.35%
2023-11-14	55.07	55.40	53.80	54.17	53.47	qfq	961,385	52,436,633	-2.52%
2023-11-13	52.79	55.65	51.89	55.57	54.85	qfq	2,678,470	144,627,909	5.21%
2023-11-10	52.94	54.49	52.32	52.82	52.13	qfq	821,947	43,920,457	-0.62%
2023-11-09	52.68	53.56	52.38	53.15	52.46	qfq	839,407	44,588,305	0.89%
2023-11-08	52.82	53.50	52.27	52.68	51.99	qfq	761,905	40,242,437	-1.07%
2023-11-07	53.36	53.80	51.57	53.25	52.56	qfq	1,830,708	96,181,496	-1.10%
2023-11-06	51.40	54.78	51.40	53.84	53.14	qfq	2,635,100	140,208,046	4.54%
2023-11-03	49.00	51.50	48.40	51.50	50.83	qfq	1,349,180	67,552,492	5.71%
2023-11-02	49.55	49.55	48.22	48.72	48.09	qfq	413,828	20,170,454	-0.08%
2023-11-01	48.92	49.59	48.14	48.76	48.13	qfq	483,912	23,601,637	0.70%
2023-10-31	50.00	51.65	48.18	48.42	47.79	qfq	1,456,777	73,185,921	-2.77%
2023-10-30	47.58	50.00	45.63	49.80	49.15	qfq	1,256,488	61,182,538	5.02%
2023-10-27	48.00	48.55	46.00	47.42	46.80	qfq	802,434	37,681,804	-2.61%
2023-10-26	47.00	49.80	45.00	48.69	48.06	qfq	884,179	41,761,440	3.38%
2023-10-25	47.35	47.95	46.70	47.10	46.49	qfq	506,566	23,922,716	-0.44%
2023-10-24	46.50	47.93	46.03	47.31	46.69	qfq	402,115	18,969,757	1.61%
2023-10-23	47.38	47.91	46.18	46.56	45.95	qfq	352,453	16,518,066	-1.34%
2023-10-20	49.00	49.61	47.01	47.19	46.58	qfq	559,543	26,922,809	-4.92%
2023-10-19	50.07	51.97	49.26	49.63	48.98	qfq	511,220	25,882,545	-0.88%
2023-10-18	52.88	53.05	49.12	50.07	49.42	qfq	832,759	41,846,426	-5.10%
2023-10-17	49.30	53.80	48.28	52.76	52.07	qfq	1,309,967	68,217,293	7.13%
2023-10-16	49.80	49.95	48.51	49.25	48.61	qfq	285,831	14,043,340	-1.24%
2023-10-13	48.05	50.14	48.00	49.87	49.22	qfq	482,839	23,731,431	0.99%
2023-10-12	49.10	49.80	48.90	49.38	48.74	qfq	183,145	9,009,487	0.37%
2023-10-11	50.34	50.34	48.67	49.20	48.56	qfq	303,043	14,942,152	-1.01%
2023-10-10	50.64	51.05	49.45	49.70	49.05	qfq	315,663	15,797,426	-1.74%
2023-10-09	51.60	52.45	50.50	50.58	49.92	qfq	210,205	10,756,923	-1.98%
2023-09-28	50.01	52.07	49.88	51.60	50.93	qfq	538,971	27,489,291	2.97%
2023-09-27	51.21	51.68	50.00	50.11	49.46	qfq	372,585	18,932,489	-2.43%
2023-09-26	52.12	52.12	51.01	51.36	50.69	qfq	189,697	9,769,070	-1.19%
2023-09-25	52.15	53.00	51.14	51.98	51.30	qfq	397,976	20,671,184	-0.99%
2023-09-22	50.25	52.78	49.98	52.50	51.82	qfq	494,765	25,446,640	5.17%
2023-09-21	49.65	50.99	49.24	49.92	49.27	qfq	257,688	12,864,170	0.52%
2023-09-20	51.18	51.18	49.40	49.66	49.01	qfq	192,001	9,562,751	-1.39%
2023-09-19	52.04	52.04	50.23	50.36	49.70	qfq	296,483	15,010,447	-2.38%
2023-09-18	52.30	53.02	51.37	51.59	50.92	qfq	345,527	17,887,631	-1.36%
2023-09-15	53.80	53.80	52.28	52.30	51.62	qfq	409,271	21,507,498	-1.53%
2023-09-14	53.10	53.77	52.90	53.11	52.42	qfq	260,788	13,878,572	-1.39%
2023-09-13	55.66	55.66	53.62	53.86	53.16	qfq	517,984	28,096,109	-2.30%
2023-09-12	55.00	55.60	54.56	55.13	54.41	qfq	464,208	25,541,386	-0.22%
2023-09-11	54.74	55.49	52.88	55.25	54.53	qfq	1,398,342	76,073,905	1.62%
2023-09-08	51.10	54.84	50.01	54.37	53.66	qfq	1,384,243	73,432,414	7.32%
2023-09-07	52.36	52.39	50.51	50.66	50.00	qfq	515,256	26,399,690	-1.78%
2023-09-06	50.25	51.59	49.40	51.58	50.91	qfq	462,866	23,539,007	2.65%
2023-09-05	50.36	50.89	49.00	50.25	49.60	qfq	311,885	15,647,389	-0.16%
2023-09-04	51.21	51.49	49.01	50.33	49.68	qfq	553,749	27,658,079	-1.28%
2023-09-01	51.96	51.96	50.36	50.98	50.32	qfq	274,399	13,940,416	-0.06%
2023-08-31	50.70	51.59	50.16	51.01	50.35	qfq	412,920	21,096,900	0.81%
2023-08-30	49.66	52.00	49.01	50.60	49.94	qfq	862,773	43,838,790	2.14%
2023-08-29	46.90	49.76	46.59	49.54	48.90	qfq	810,105	39,507,208	6.33%
2023-08-28	52.00	52.00	46.07	46.59	45.98	qfq	949,172	45,771,512	-3.10%
2023-08-25	50.50	51.44	47.01	48.08	47.45	qfq	1,297,865	63,428,566	-5.95%
2023-08-24	52.98	53.00	50.98	51.12	50.45	qfq	1,038,064	53,935,758	-3.33%
2023-08-23	52.25	53.79	50.80	52.88	52.19	qfq	709,073	37,193,530	0.94%
2023-08-22	53.26	53.59	51.50	52.39	51.71	qfq	546,059	28,527,940	-0.96%
2023-08-21	53.98	54.50	52.90	52.90	52.21	qfq	315,578	16,822,344	-0.47%
2023-08-18	53.45	54.61	52.51	53.15	52.46	qfq	346,687	18,680,752	0.28%
2023-08-17	52.48	54.19	52.26	53.00	52.31	qfq	260,248	13,834,728	1.38%
2023-08-16	53.64	54.00	52.25	52.28	51.60	qfq	239,076	12,671,984	-2.46%
2023-08-15	54.77	55.20	53.41	53.60	52.90	qfq	268,379	14,476,913	-2.40%
2023-08-14	54.90	55.14	53.00	54.92	54.21	qfq	341,165	18,458,955	1.18%
2023-08-11	55.32	56.18	54.22	54.28	53.57	qfq	389,780	21,510,502	-1.88%
2023-08-10	54.80	56.80	54.80	55.32	54.60	qfq	423,391	23,559,128	-0.07%
2023-08-09	56.97	57.45	55.36	55.36	54.64	qfq	710,899	39,879,352	-2.74%
2023-08-08	59.50	59.50	56.84	56.92	56.18	qfq	487,594	28,080,180	-2.70%
2023-08-07	59.93	60.49	58.20	58.50	57.74	qfq	353,959	20,863,179	-2.42%
2023-08-04	61.30	61.88	59.09	59.95	59.17	qfq	566,520	33,934,326	-2.19%
2023-08-03	60.67	61.60	60.33	61.29	60.49	qfq	273,329	16,725,449	0.77%
2023-08-02	60.24	61.18	59.71	60.82	60.03	qfq	460,524	27,927,676	0.70%
2023-08-01	59.58	60.50	58.97	60.40	59.61	qfq	304,326	18,207,566	1.38%
2023-07-31	62.00	62.00	59.50	59.58	58.80	qfq	971,181	58,530,334	-3.12%
2023-07-28	58.32	62.45	58.32	61.50	60.70	qfq	936,272	56,930,949	3.80%
2023-07-27	58.87	59.50	58.28	59.25	58.48	qfq	563,538	33,178,545	0.61%
2023-07-26	59.12	59.44	58.01	58.89	58.12	qfq	596,282	35,139,031	0.49%
2023-07-25	57.67	59.10	56.70	58.60	57.84	qfq	672,557	39,026,671	3.19%
2023-07-24	56.39	57.82	56.39	56.79	56.05	qfq	502,903	28,662,810	-0.99%
2023-07-21	58.91	59.11	56.80	57.36	56.61	qfq	1,077,612	62,166,064	-2.78%
2023-07-20	62.00	62.00	58.00	59.00	58.23	qfq	1,415,910	84,935,491	-5.21%
2023-07-19	63.17	63.33	62.11	62.24	61.43	qfq	750,792	47,121,913	-1.60%
2023-07-18	63.60	64.17	62.74	63.25	62.43	qfq	706,656	44,769,944	-0.16%
2023-07-17	65.00	66.29	62.90	63.35	62.53	qfq	1,276,658	82,262,919	-1.20%