SECURITY DETAIL · RAW DATA

迈威生物688062.SH

ASSECNYSTOCK

最近收盘价31.002026-07-17

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）13,969,899

成交额（元）455,176,428

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 0 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
最近三年无公司行动记录

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	34.92	34.92	31.00	31.00	31.00	qfq	13,969,899	455,176,428	-10.20%
2026-07-16	35.01	36.00	33.90	34.52	34.52	qfq	13,338,841	468,066,432	-2.43%
2026-07-15	32.90	35.98	32.67	35.38	35.38	qfq	18,800,487	654,493,050	7.67%
2026-07-14	32.06	33.48	30.30	32.86	32.86	qfq	12,917,171	413,377,590	3.59%
2026-07-13	31.51	32.93	31.50	31.72	31.72	qfq	11,374,868	364,348,452	-0.47%
2026-07-10	30.66	33.50	30.21	31.87	31.87	qfq	13,651,087	436,540,377	2.64%
2026-07-09	30.70	32.37	30.44	31.05	31.05	qfq	12,213,154	381,188,404	-0.70%
2026-07-08	32.50	33.39	31.26	31.27	31.27	qfq	9,918,742	317,411,956	-3.52%
2026-07-07	33.43	34.50	32.26	32.41	32.41	qfq	12,829,540	425,958,408	-4.34%
2026-07-06	31.60	36.50	31.60	33.88	33.88	qfq	22,484,073	775,249,469	5.68%
2026-07-03	31.10	32.63	30.53	32.06	32.06	qfq	15,640,281	494,923,037	4.84%
2026-07-02	30.94	32.26	30.01	30.58	30.58	qfq	15,654,140	484,616,745	-1.35%
2026-07-01	28.00	31.80	27.24	31.00	31.00	qfq	18,100,980	538,789,873	9.73%
2026-06-30	28.48	28.88	27.83	28.25	28.25	qfq	10,009,278	282,736,545	-0.77%
2026-06-29	26.05	28.78	25.13	28.47	28.47	qfq	15,908,875	438,340,521	10.26%
2026-06-26	27.71	27.89	25.78	25.82	25.82	qfq	8,792,898	233,118,914	-6.85%
2026-06-25	27.68	27.92	25.98	27.72	27.72	qfq	11,490,768	311,087,523	0.14%
2026-06-24	27.75	28.88	27.61	27.68	27.68	qfq	10,174,930	286,101,932	0.36%
2026-06-23	27.09	28.11	26.94	27.58	27.58	qfq	9,162,658	253,671,311	1.85%
2026-06-22	27.01	27.16	25.66	27.08	27.08	qfq	9,636,082	254,565,344	-1.24%
2026-06-18	26.86	28.12	26.39	27.42	27.42	qfq	8,765,296	239,804,451	1.14%
2026-06-17	26.99	27.49	26.69	27.11	27.11	qfq	5,923,168	160,572,798	0.30%
2026-06-16	27.70	27.70	26.90	27.03	27.03	qfq	7,729,250	209,658,752	-2.28%
2026-06-15	28.25	28.25	27.07	27.66	27.66	qfq	10,933,305	302,074,210	-3.05%
2026-06-12	27.30	28.98	26.87	28.53	28.53	qfq	10,894,424	306,309,082	4.77%
2026-06-11	27.06	27.69	26.52	27.23	27.23	qfq	9,444,417	255,995,207	-0.15%
2026-06-10	26.20	28.55	26.14	27.27	27.27	qfq	14,251,120	388,443,131	3.18%
2026-06-09	26.30	26.97	25.38	26.43	26.43	qfq	7,696,159	201,589,404	2.01%
2026-06-08	26.30	27.17	25.38	25.91	25.91	qfq	7,809,473	204,356,491	-2.59%
2026-06-05	27.27	27.47	26.40	26.60	26.60	qfq	8,286,228	221,728,798	-1.23%
2026-06-04	27.40	27.72	26.74	26.93	26.93	qfq	8,024,387	217,669,182	-1.68%
2026-06-03	28.55	28.69	26.93	27.39	27.39	qfq	10,908,863	302,619,153	-3.93%
2026-06-02	28.88	29.26	27.71	28.51	28.51	qfq	7,612,597	216,038,070	-1.62%
2026-06-01	30.78	31.44	28.91	28.98	28.98	qfq	9,182,658	274,105,863	-4.67%
2026-05-29	30.80	31.10	28.98	30.40	30.40	qfq	12,455,469	374,838,718	-0.62%
2026-05-28	32.23	32.39	30.30	30.59	30.59	qfq	7,794,122	241,979,990	-4.73%
2026-05-27	31.90	32.48	31.50	32.11	32.11	qfq	6,405,882	204,875,645	-0.03%
2026-05-26	32.21	32.49	31.48	32.12	32.12	qfq	6,745,534	215,352,323	-0.50%
2026-05-25	33.07	33.20	31.70	32.28	32.28	qfq	10,000,170	322,514,683	-3.09%
2026-05-22	35.22	35.35	32.96	33.31	33.31	qfq	10,990,324	373,155,142	-0.51%
2026-05-21	33.25	35.07	33.25	33.48	33.48	qfq	10,572,009	361,086,585	1.09%
2026-05-20	33.38	34.08	32.40	33.12	33.12	qfq	7,633,237	252,521,070	-0.84%
2026-05-19	33.49	33.96	32.75	33.40	33.40	qfq	5,426,664	180,552,888	0.00%
2026-05-18	34.34	34.34	33.00	33.40	33.40	qfq	6,391,515	212,875,479	-2.74%
2026-05-15	34.50	35.82	33.99	34.34	34.34	qfq	7,993,906	277,296,299	-0.89%
2026-05-14	35.22	35.47	33.99	34.65	34.65	qfq	9,351,508	324,883,134	-1.56%
2026-05-13	36.17	36.50	34.91	35.20	35.20	qfq	6,813,822	240,271,841	-2.17%
2026-05-12	37.08	37.68	35.87	35.98	35.98	qfq	10,076,256	368,801,922	-3.28%
2026-05-11	35.32	38.28	34.51	37.20	37.20	qfq	14,279,538	518,257,705	5.80%
2026-05-08	35.30	35.81	34.11	35.16	35.16	qfq	9,415,731	327,985,690	-1.18%
2026-05-07	35.72	36.44	35.18	35.58	35.58	qfq	7,662,612	274,220,046	0.62%
2026-05-06	35.18	36.50	35.07	35.36	35.36	qfq	7,782,653	277,798,499	-1.04%
2026-04-30	34.01	37.15	34.01	35.73	35.73	qfq	9,245,880	328,653,304	3.72%
2026-04-29	35.46	35.68	34.40	34.45	34.45	qfq	7,437,789	260,262,607	-1.77%
2026-04-28	36.90	37.32	34.82	35.07	35.07	qfq	9,765,930	350,512,265	-5.29%
2026-04-27	36.62	37.55	36.20	37.03	37.03	qfq	7,254,125	266,928,063	-0.46%
2026-04-24	37.75	38.38	36.96	37.20	37.20	qfq	6,997,170	262,602,205	-2.36%
2026-04-23	40.25	40.25	37.41	38.10	38.10	qfq	10,879,307	417,203,475	-5.44%
2026-04-22	37.07	40.35	36.90	40.29	40.29	qfq	13,705,968	533,781,941	8.31%
2026-04-21	37.82	38.20	36.72	37.20	37.20	qfq	6,827,159	254,436,615	-1.80%
2026-04-20	38.70	39.19	37.86	37.88	37.88	qfq	7,494,729	286,472,002	-2.30%
2026-04-17	40.00	40.00	38.04	38.77	38.77	qfq	11,130,344	431,175,480	-3.44%
2026-04-16	39.19	41.00	38.45	40.15	40.15	qfq	13,054,219	520,857,231	2.71%
2026-04-15	39.34	40.47	37.91	39.09	39.09	qfq	14,011,167	544,586,448	1.66%
2026-04-14	38.14	38.58	37.26	38.45	38.45	qfq	6,771,048	255,791,757	1.50%
2026-04-13	37.80	38.88	37.25	37.88	37.88	qfq	6,735,455	256,937,504	-0.08%
2026-04-10	37.70	38.68	37.57	37.91	37.91	qfq	7,404,140	281,666,002	-0.05%
2026-04-09	38.25	39.40	37.86	37.93	37.93	qfq	7,847,193	301,066,964	-2.07%
2026-04-08	38.43	39.22	38.00	38.73	38.73	qfq	8,948,738	344,853,098	2.68%
2026-04-07	38.00	38.67	36.52	37.72	37.72	qfq	9,035,171	340,351,890	-1.15%
2026-04-03	38.89	39.40	37.46	38.16	38.16	qfq	10,673,548	409,300,766	-1.98%
2026-04-02	39.13	39.63	38.33	38.93	38.93	qfq	11,459,691	447,124,339	-0.56%
2026-04-01	36.53	39.58	36.53	39.15	39.15	qfq	14,602,407	560,412,278	8.72%
2026-03-31	36.30	37.37	35.96	36.01	36.01	qfq	8,742,961	319,190,391	-1.21%
2026-03-30	36.51	37.33	36.02	36.45	36.45	qfq	9,955,273	364,438,580	0.36%
2026-03-27	33.86	36.89	33.70	36.32	36.32	qfq	14,959,864	536,539,725	6.35%
2026-03-26	32.88	35.50	32.50	34.15	34.15	qfq	12,086,386	417,236,321	4.05%
2026-03-25	32.80	33.80	32.68	32.82	32.82	qfq	7,069,875	234,359,841	1.36%
2026-03-24	31.66	32.60	31.22	32.38	32.38	qfq	7,571,267	241,919,701	4.35%
2026-03-23	32.54	33.13	30.70	31.03	31.03	qfq	7,211,199	228,677,872	-6.03%
2026-03-20	34.00	34.59	33.00	33.02	33.02	qfq	4,089,442	137,876,549	-2.51%
2026-03-19	34.20	34.66	33.70	33.87	33.87	qfq	5,673,901	193,573,273	-2.67%
2026-03-18	34.95	35.68	34.44	34.80	34.80	qfq	6,876,435	239,627,111	0.00%
2026-03-17	34.34	36.29	33.85	34.80	34.80	qfq	8,996,968	316,666,604	1.34%
2026-03-16	33.12	34.55	32.80	34.34	34.34	qfq	5,838,877	198,039,878	3.71%
2026-03-13	33.56	33.88	32.65	33.11	33.11	qfq	5,606,810	186,590,343	-1.34%
2026-03-12	34.90	34.90	33.30	33.56	33.56	qfq	6,181,440	209,282,887	-4.09%
2026-03-11	35.75	36.19	34.83	34.99	34.99	qfq	5,743,209	202,933,315	-1.93%
2026-03-10	34.50	35.73	34.46	35.68	35.68	qfq	7,368,353	260,627,076	5.16%
2026-03-09	33.60	34.20	32.91	33.93	33.93	qfq	6,165,046	206,496,946	-0.76%
2026-03-06	32.30	34.36	32.22	34.19	34.19	qfq	7,455,530	250,756,012	5.95%
2026-03-05	31.80	32.80	31.43	32.27	32.27	qfq	5,843,571	187,456,163	2.84%
2026-03-04	31.51	32.20	31.17	31.38	31.38	qfq	5,893,799	186,142,492	-0.85%
2026-03-03	33.46	33.99	31.39	31.65	31.65	qfq	8,113,704	262,499,639	-5.58%
2026-03-02	34.69	35.20	33.38	33.52	33.52	qfq	6,387,506	216,264,007	-4.04%
2026-02-27	34.78	35.25	34.51	34.93	34.93	qfq	3,511,970	122,766,618	0.37%
2026-02-26	35.50	35.58	34.51	34.80	34.80	qfq	4,609,652	160,351,084	-1.58%
2026-02-25	34.89	35.56	34.73	35.36	35.36	qfq	4,197,092	147,708,629	0.37%
2026-02-24	36.70	36.70	35.00	35.23	35.23	qfq	5,685,194	201,738,391	-3.27%
2026-02-13	36.75	37.55	36.40	36.42	36.42	qfq	4,897,885	181,268,174	-0.74%
2026-02-12	36.80	37.29	36.62	36.69	36.69	qfq	3,788,894	139,649,473	-1.03%
2026-02-11	36.99	37.65	36.70	37.07	37.07	qfq	4,174,451	154,794,255	0.11%
2026-02-10	36.50	37.89	36.15	37.03	37.03	qfq	6,756,019	250,957,425	2.01%
2026-02-09	36.52	37.38	36.00	36.30	36.30	qfq	6,513,611	239,433,439	1.40%
2026-02-06	36.09	36.75	35.62	35.80	35.80	qfq	5,429,570	196,413,760	-0.72%
2026-02-05	36.01	36.79	35.86	36.06	36.06	qfq	6,107,326	221,572,817	-0.36%
2026-02-04	35.30	36.43	35.02	36.19	36.19	qfq	5,801,549	207,205,865	1.86%
2026-02-03	35.08	35.63	34.21	35.53	35.53	qfq	6,576,266	229,621,345	2.16%
2026-02-02	36.02	36.34	34.78	34.78	34.78	qfq	6,407,689	226,956,056	-3.42%
2026-01-30	37.18	37.65	35.84	36.01	36.01	qfq	5,316,302	193,597,534	-2.54%
2026-01-29	37.68	38.19	36.66	36.95	36.95	qfq	5,919,749	220,775,736	-2.12%
2026-01-28	38.36	38.83	37.58	37.75	37.75	qfq	6,087,587	231,212,797	-1.95%
2026-01-27	38.64	38.85	37.18	38.50	38.50	qfq	6,743,422	256,134,175	-0.72%
2026-01-26	40.00	40.30	38.20	38.78	38.78	qfq	10,698,420	414,940,532	-3.77%
2026-01-23	39.66	41.28	39.30	40.30	40.30	qfq	6,939,547	280,758,160	2.23%
2026-01-22	40.05	40.86	39.22	39.42	39.42	qfq	5,531,797	219,561,635	-1.47%
2026-01-21	39.88	40.87	39.70	40.01	40.01	qfq	5,428,656	218,428,842	-0.42%
2026-01-20	41.85	42.20	39.69	40.18	40.18	qfq	8,962,666	362,760,240	-4.29%
2026-01-19	42.71	43.55	41.83	41.98	41.98	qfq	7,423,684	314,333,565	-2.91%
2026-01-16	41.85	43.98	41.08	43.24	43.24	qfq	10,588,146	449,435,419	3.32%
2026-01-15	41.97	42.98	41.54	41.85	41.85	qfq	6,158,697	258,212,239	-1.76%
2026-01-14	43.95	45.10	41.50	42.60	42.60	qfq	14,356,441	623,572,929	-3.07%
2026-01-13	47.50	47.80	43.77	43.95	43.95	qfq	14,009,886	636,874,562	-4.50%
2026-01-12	45.75	46.56	44.20	46.02	46.02	qfq	10,840,482	494,596,582	0.55%
2026-01-09	43.90	46.48	43.20	45.77	45.77	qfq	12,183,008	543,770,241	4.26%
2026-01-08	45.26	45.78	43.71	43.90	43.90	qfq	9,528,009	425,743,986	-2.88%
2026-01-07	41.29	45.78	41.29	45.20	45.20	qfq	15,353,922	678,339,889	9.55%
2026-01-06	41.18	42.20	40.88	41.26	41.26	qfq	6,498,176	269,302,851	0.19%
2026-01-05	38.49	41.33	37.98	41.18	41.18	qfq	10,058,836	404,814,283	7.04%
2025-12-31	38.99	39.20	38.29	38.47	38.47	qfq	4,664,481	179,660,653	-1.36%
2025-12-30	39.29	39.59	38.60	39.00	39.00	qfq	4,356,215	170,188,755	-0.69%
2025-12-29	40.00	40.11	38.94	39.27	39.27	qfq	4,287,187	168,747,026	-1.68%
2025-12-26	40.00	40.38	39.68	39.94	39.94	qfq	3,347,727	134,051,566	-0.65%
2025-12-25	39.65	40.56	39.63	40.20	40.20	qfq	4,077,139	163,500,435	0.90%
2025-12-24	39.84	40.70	39.46	39.84	39.84	qfq	5,362,336	214,321,937	0.99%
2025-12-23	39.37	39.93	39.02	39.45	39.45	qfq	3,584,655	141,545,533	0.36%
2025-12-22	39.63	39.76	39.10	39.31	39.31	qfq	4,129,990	162,652,146	-0.76%
2025-12-19	38.50	40.40	38.50	39.61	39.61	qfq	5,510,776	218,357,670	1.96%
2025-12-18	38.77	39.28	38.54	38.85	38.85	qfq	3,692,376	143,493,375	0.60%
2025-12-17	37.71	38.95	37.39	38.62	38.62	qfq	4,865,448	185,873,152	2.71%
2025-12-16	38.00	38.32	37.41	37.60	37.60	qfq	6,166,909	233,408,100	-1.90%
2025-12-15	40.80	40.80	38.10	38.33	38.33	qfq	8,874,311	346,708,182	-6.05%
2025-12-12	40.67	41.10	39.75	40.80	40.80	qfq	4,472,369	181,102,458	0.00%
2025-12-11	41.30	41.49	40.31	40.80	40.80	qfq	5,175,593	211,457,678	-0.44%
2025-12-10	41.57	41.66	40.44	40.98	40.98	qfq	6,830,756	279,441,339	-1.37%
2025-12-09	42.85	43.38	41.40	41.55	41.55	qfq	5,757,972	242,674,825	-2.81%
2025-12-08	43.29	43.48	41.91	42.75	42.75	qfq	5,485,907	233,859,038	-0.70%
2025-12-05	41.78	43.30	40.86	43.05	43.05	qfq	5,341,425	224,434,101	3.02%
2025-12-04	41.39	42.34	41.22	41.79	41.79	qfq	4,507,596	188,494,820	0.82%
2025-12-03	41.95	42.39	40.95	41.45	41.45	qfq	4,618,071	191,238,604	-1.64%
2025-12-02	42.91	43.29	41.70	42.14	42.14	qfq	5,433,775	229,872,314	-1.79%
2025-12-01	45.50	46.32	42.61	42.91	42.91	qfq	10,231,179	450,521,017	-0.44%
2025-11-28	43.25	43.75	42.65	43.10	43.10	qfq	3,269,791	140,626,276	-0.25%
2025-11-27	43.95	44.07	43.09	43.21	43.21	qfq	4,460,823	194,754,814	-1.88%
2025-11-26	42.86	45.50	42.86	44.04	44.04	qfq	9,667,110	429,645,511	2.47%
2025-11-25	41.41	44.40	41.41	42.98	42.98	qfq	8,501,703	366,776,341	3.92%
2025-11-24	40.53	42.12	40.00	41.36	41.36	qfq	5,216,185	213,350,642	3.14%
2025-11-21	42.00	42.40	40.08	40.10	40.10	qfq	6,524,068	266,228,304	-3.98%
2025-11-20	42.00	42.24	41.10	41.76	41.76	qfq	4,066,859	169,391,957	0.02%
2025-11-19	42.31	42.92	41.40	41.75	41.75	qfq	4,760,912	199,765,737	-2.18%
2025-11-18	43.48	44.55	42.43	42.68	42.68	qfq	6,193,416	267,038,304	-2.40%
2025-11-17	45.19	45.19	43.23	43.73	43.73	qfq	6,019,793	263,744,929	-3.36%
2025-11-14	44.88	47.50	44.41	45.25	45.25	qfq	10,911,345	500,871,419	-1.37%
2025-11-13	43.80	46.75	43.67	45.88	45.88	qfq	12,006,211	549,651,627	4.84%
2025-11-12	42.30	45.45	42.10	43.76	43.76	qfq	9,955,142	437,821,985	3.06%
2025-11-11	44.50	44.99	42.41	42.46	42.46	qfq	6,817,608	296,336,554	-1.28%
2025-11-10	41.79	43.18	41.79	43.01	43.01	qfq	6,787,540	289,847,779	1.27%
2025-11-07	44.63	44.84	42.13	42.47	42.47	qfq	7,230,329	311,609,603	-4.50%
2025-11-06	44.65	44.69	42.76	44.47	44.47	qfq	6,947,244	303,791,507	0.50%
2025-11-05	44.16	47.07	44.03	44.25	44.25	qfq	9,908,347	446,217,229	-3.80%
2025-11-04	47.00	47.78	45.02	46.00	46.00	qfq	12,487,055	576,857,198	-1.33%
2025-11-03	48.00	48.00	44.00	46.62	46.62	qfq	17,292,220	797,667,754	-1.81%
2025-10-31	42.89	48.48	42.25	47.48	47.48	qfq	21,145,138	971,120,118	12.33%
2025-10-30	42.20	43.24	41.20	42.27	42.27	qfq	7,347,853	310,335,789	0.26%
2025-10-29	42.30	42.76	41.40	42.16	42.16	qfq	7,712,970	323,431,407	-0.61%
2025-10-28	42.65	43.53	42.36	42.42	42.42	qfq	6,178,779	265,394,243	-1.00%
2025-10-27	43.14	44.36	42.70	42.85	42.85	qfq	7,366,361	319,250,239	0.26%
2025-10-24	42.23	43.17	41.65	42.74	42.74	qfq	9,580,178	408,707,462	1.33%
2025-10-23	44.68	44.79	40.53	42.18	42.18	qfq	15,239,213	635,047,994	-5.53%
2025-10-22	45.64	46.96	44.19	44.65	44.65	qfq	6,295,536	283,943,798	-2.17%
2025-10-21	44.97	45.99	43.80	45.64	45.64	qfq	7,501,118	337,269,405	2.22%
2025-10-20	45.59	46.06	44.31	44.65	44.65	qfq	5,834,738	263,526,244	-0.89%
2025-10-17	47.50	47.66	44.84	45.05	45.05	qfq	7,149,239	328,606,616	-3.55%
2025-10-16	47.05	48.38	46.34	46.71	46.71	qfq	9,081,804	429,826,199	-1.08%
2025-10-15	44.46	47.29	44.27	47.22	47.22	qfq	11,867,059	550,092,763	6.30%
2025-10-14	45.45	47.69	44.08	44.42	44.42	qfq	11,381,026	522,951,769	0.29%
2025-10-13	42.33	45.63	42.33	44.29	44.29	qfq	8,119,576	358,362,005	-0.92%
2025-10-10	47.01	47.80	44.38	44.70	44.70	qfq	12,413,142	568,319,372	-5.66%
2025-10-09	49.50	49.83	47.22	47.38	47.38	qfq	9,628,583	461,051,077	-3.54%
2025-09-30	48.69	50.13	48.38	49.12	49.12	qfq	9,141,719	452,208,476	1.40%
2025-09-29	48.33	48.76	47.32	48.44	48.44	qfq	7,503,987	359,900,913	0.46%
2025-09-26	49.70	50.60	47.22	48.22	48.22	qfq	16,048,462	780,047,693	-5.82%
2025-09-25	50.98	53.35	50.98	51.20	51.20	qfq	12,564,861	654,774,564	1.33%
2025-09-24	50.50	51.30	49.60	50.53	50.53	qfq	9,656,751	487,325,776	0.44%
2025-09-23	54.11	54.35	49.21	50.31	50.31	qfq	19,528,491	1,001,111,313	-7.62%
2025-09-22	51.58	56.40	51.10	54.46	54.46	qfq	22,298,731	1,204,543,306	5.69%
2025-09-19	53.00	54.72	49.81	51.53	51.53	qfq	26,634,873	1,386,752,316	-5.88%
2025-09-18	58.03	58.03	52.75	54.75	54.75	qfq	44,643,478	2,469,460,049	13.21%
2025-09-17	49.84	50.22	48.03	48.36	48.36	qfq	13,666,260	669,747,707	-3.28%
2025-09-16	50.03	51.09	49.12	50.00	50.00	qfq	11,820,577	592,262,886	1.05%
2025-09-15	50.71	51.39	49.44	49.48	49.48	qfq	10,382,877	523,294,846	-0.70%
2025-09-12	51.19	52.15	49.00	49.83	49.83	qfq	14,564,490	733,052,890	-1.56%
2025-09-11	46.40	51.33	43.86	50.62	50.62	qfq	22,813,242	1,096,544,612	1.85%
2025-09-10	50.00	51.98	49.40	49.70	49.70	qfq	11,845,278	594,543,893	-1.04%
2025-09-09	53.81	54.21	49.94	50.22	50.22	qfq	17,451,461	904,533,022	-6.31%
2025-09-08	57.57	58.29	52.68	53.60	53.60	qfq	19,838,989	1,081,695,842	-7.94%
2025-09-05	55.06	58.67	54.24	58.22	58.22	qfq	23,567,728	1,320,881,001	7.38%
2025-09-04	62.90	63.00	52.83	54.22	54.22	qfq	27,877,154	1,602,557,263	-9.59%
2025-09-03	60.35	61.39	58.10	59.97	59.97	qfq	18,287,109	1,090,093,533	1.35%
2025-09-02	60.50	63.59	57.70	59.17	59.17	qfq	35,736,216	2,161,806,174	2.73%
2025-09-01	51.01	57.60	51.01	57.60	57.60	qfq	26,457,453	1,496,478,887	20.00%
2025-08-29	46.10	50.36	44.54	48.00	48.00	qfq	22,819,897	1,070,615,863	4.58%
2025-08-28	47.02	48.60	44.02	45.90	45.90	qfq	19,992,595	917,506,570	1.82%
2025-08-27	42.97	49.02	42.97	45.08	45.08	qfq	23,764,569	1,115,681,580	6.07%
2025-08-26	41.00	43.78	41.00	42.50	42.50	qfq	18,982,423	808,814,977	4.14%
2025-08-25	39.93	42.13	39.00	40.81	40.81	qfq	16,756,649	680,365,848	4.05%
2025-08-22	36.57	39.70	36.47	39.22	39.22	qfq	19,434,490	749,187,634	7.10%
2025-08-21	36.98	38.50	36.20	36.62	36.62	qfq	10,290,406	382,399,198	-0.22%
2025-08-20	36.20	36.85	35.01	36.70	36.70	qfq	13,850,547	495,961,050	0.27%
2025-08-19	36.71	39.31	36.42	36.60	36.60	qfq	16,254,695	612,835,628	-0.44%
2025-08-18	36.38	36.89	35.50	36.76	36.76	qfq	13,314,878	481,987,427	0.80%
2025-08-15	35.37	36.50	35.01	36.47	36.47	qfq	13,304,941	477,663,175	2.47%
2025-08-14	36.05	36.40	35.20	35.59	35.59	qfq	12,266,711	439,483,252	-0.64%
2025-08-13	32.80	36.16	32.80	35.82	35.82	qfq	19,034,570	663,216,334	8.25%
2025-08-12	33.87	34.61	31.88	33.09	33.09	qfq	12,980,359	426,608,245	-2.10%
2025-08-11	32.90	34.20	32.90	33.80	33.80	qfq	10,349,628	348,108,018	1.50%
2025-08-08	34.22	34.22	32.38	33.30	33.30	qfq	13,439,841	445,902,611	-2.69%
2025-08-07	35.69	36.78	34.22	34.22	34.22	qfq	14,625,048	511,919,036	-5.31%
2025-08-06	36.50	37.29	35.00	36.14	36.14	qfq	16,276,723	586,470,590	1.75%
2025-08-05	36.23	38.00	34.52	35.52	35.52	qfq	15,301,116	549,056,418	-0.87%
2025-08-04	36.06	36.34	33.72	35.83	35.83	qfq	19,228,200	674,757,916	-2.26%
2025-08-01	35.25	38.14	35.22	36.66	36.66	qfq	24,931,489	914,519,749	6.23%
2025-07-31	33.00	37.00	32.88	34.51	34.51	qfq	23,405,350	821,890,767	3.88%
2025-07-30	34.01	35.48	32.90	33.22	33.22	qfq	17,112,377	585,471,894	-4.81%
2025-07-29	33.84	35.88	33.03	34.90	34.90	qfq	18,611,019	646,461,336	3.22%
2025-07-28	33.01	33.97	32.80	33.81	33.81	qfq	14,920,991	498,027,751	3.36%
2025-07-25	33.00	33.41	32.10	32.71	32.71	qfq	13,673,357	446,682,376	-1.59%
2025-07-24	33.73	34.42	33.10	33.24	33.24	qfq	16,893,712	568,947,485	-0.54%
2025-07-23	33.41	34.01	32.58	33.42	33.42	qfq	20,728,438	689,296,770	0.03%
2025-07-22	35.50	35.95	33.31	33.41	33.41	qfq	30,943,411	1,067,264,382	-6.94%
2025-07-21	35.80	36.56	34.70	35.90	35.90	qfq	19,982,834	716,003,431	-1.10%
2025-07-18	37.34	37.50	35.11	36.30	36.30	qfq	28,162,932	1,018,157,524	-2.76%
2025-07-17	31.59	37.33	31.30	37.33	37.33	qfq	36,339,650	1,269,363,258	19.99%
2025-07-16	30.88	31.40	30.50	31.11	31.11	qfq	9,461,580	292,289,857	0.84%
2025-07-15	31.20	31.59	30.02	30.85	30.85	qfq	12,508,673	385,941,956	-1.06%
2025-07-14	31.26	32.35	30.68	31.18	31.18	qfq	13,527,299	424,822,549	-2.56%
2025-07-11	31.21	32.50	30.84	32.00	32.00	qfq	12,226,257	388,737,962	0.85%
2025-07-10	31.25	32.02	30.66	31.73	31.73	qfq	15,032,429	471,313,547	4.38%
2025-07-09	30.61	31.60	29.80	30.40	30.40	qfq	14,155,355	433,033,312	-0.62%
2025-07-08	31.10	32.95	30.19	30.59	30.59	qfq	17,966,433	558,058,517	-1.39%
2025-07-07	32.00	33.68	30.51	31.02	31.02	qfq	22,727,863	727,211,916	1.27%
2025-07-04	30.50	31.48	29.68	30.63	30.63	qfq	15,534,794	472,822,894	0.49%
2025-07-03	28.70	31.80	28.32	30.48	30.48	qfq	20,480,091	619,145,711	6.72%
2025-07-02	29.15	29.77	28.25	28.56	28.56	qfq	14,005,582	403,261,163	-2.02%
2025-07-01	28.86	29.50	28.02	29.15	29.15	qfq	20,112,761	579,527,622	3.08%
2025-06-30	28.62	29.20	27.63	28.28	28.28	qfq	24,505,560	693,186,229	-1.19%
2025-06-27	26.50	28.62	26.30	28.62	28.62	qfq	29,633,260	827,465,332	20.00%
2025-06-26	24.53	24.55	22.40	23.85	23.85	qfq	17,728,388	414,903,764	-5.58%
2025-06-25	24.69	26.25	24.69	25.26	25.26	qfq	15,960,856	405,887,489	2.89%
2025-06-24	24.67	25.08	24.34	24.55	24.55	qfq	10,512,562	259,564,865	-0.73%
2025-06-23	24.11	25.20	23.96	24.73	24.73	qfq	11,174,823	274,739,846	1.48%
2025-06-20	24.45	24.91	24.10	24.37	24.37	qfq	9,035,596	221,132,344	0.16%
2025-06-19	25.25	25.50	24.23	24.33	24.33	qfq	10,397,623	256,531,705	-3.22%
2025-06-18	25.15	25.65	24.99	25.14	25.14	qfq	11,365,966	286,580,077	-1.80%
2025-06-17	27.90	27.90	25.20	25.60	25.60	qfq	23,475,671	614,994,633	-6.91%
2025-06-16	28.09	28.62	27.17	27.50	27.50	qfq	17,097,272	474,717,777	-3.78%
2025-06-13	28.93	30.93	27.45	28.58	28.58	qfq	21,717,827	622,447,960	-3.35%
2025-06-12	28.18	30.18	27.51	29.57	29.57	qfq	22,462,430	644,083,437	3.72%
2025-06-11	29.17	30.33	27.51	28.51	28.51	qfq	24,266,640	691,268,750	-2.70%
2025-06-10	27.78	31.78	27.59	29.30	29.30	qfq	28,548,654	842,955,229	4.98%
2025-06-09	27.77	29.10	26.78	27.91	27.91	qfq	27,923,873	781,684,057	0.04%
2025-06-06	23.70	28.38	23.33	27.90	27.90	qfq	26,654,664	692,344,793	17.67%
2025-06-05	24.99	25.26	23.28	23.71	23.71	qfq	14,308,861	344,093,853	-2.39%
2025-06-04	24.75	25.39	24.19	24.29	24.29	qfq	12,734,747	314,607,980	-2.53%
2025-06-03	23.63	25.76	23.51	24.92	24.92	qfq	17,021,869	423,270,030	5.15%
2025-05-30	25.02	25.87	23.40	23.70	23.70	qfq	21,569,012	526,299,841	-3.15%
2025-05-29	22.87	24.50	22.33	24.47	24.47	qfq	13,137,262	311,295,759	8.04%
2025-05-28	22.85	23.28	22.37	22.65	22.65	qfq	7,454,587	169,063,802	-1.52%
2025-05-27	22.46	23.25	22.46	23.00	23.00	qfq	9,923,036	227,143,775	1.28%
2025-05-26	23.70	23.85	22.36	22.71	22.71	qfq	17,041,794	390,007,867	-4.86%
2025-05-23	24.20	24.70	23.00	23.87	23.87	qfq	18,988,281	454,796,340	1.70%
2025-05-22	20.88	24.18	20.59	23.47	23.47	qfq	19,000,343	427,637,256	11.71%
2025-05-21	21.19	21.78	20.80	21.01	21.01	qfq	10,958,416	232,480,311	0.14%
2025-05-20	20.25	21.18	19.88	20.98	20.98	qfq	12,882,251	265,520,955	5.64%
2025-05-19	19.73	20.30	19.41	19.86	19.86	qfq	9,648,112	190,540,744	-0.95%
2025-05-16	18.41	20.13	17.92	20.05	20.05	qfq	16,643,268	323,207,052	9.38%
2025-05-15	18.26	18.76	17.93	18.33	18.33	qfq	8,126,804	148,743,411	0.11%
2025-05-14	17.95	18.71	17.90	18.31	18.31	qfq	9,929,803	181,521,967	2.18%
2025-05-13	18.08	18.19	17.65	17.92	17.92	qfq	14,036,725	250,791,873	0.67%
2025-05-12	18.88	18.88	16.78	17.80	17.80	qfq	31,746,737	549,658,177	-10.96%
2025-05-09	20.63	20.85	19.87	19.99	19.99	qfq	6,559,651	132,652,975	-2.73%
2025-05-08	20.39	21.38	20.18	20.55	20.55	qfq	7,446,503	155,955,739	0.83%
2025-05-07	21.12	21.58	20.25	20.38	20.38	qfq	7,608,551	158,204,192	-2.72%
2025-05-06	21.13	21.47	20.66	20.95	20.95	qfq	5,470,315	114,568,134	-0.29%
2025-04-30	20.48	21.39	20.48	21.01	21.01	qfq	6,458,434	135,776,913	1.84%
2025-04-29	20.77	21.16	20.35	20.63	20.63	qfq	7,371,178	152,649,571	-3.10%
2025-04-28	21.68	21.81	20.50	21.29	21.29	qfq	7,485,540	158,573,589	-2.74%
2025-04-25	22.55	22.80	21.40	21.89	21.89	qfq	7,608,328	167,642,791	-3.65%
2025-04-24	21.62	23.52	21.50	22.72	22.72	qfq	12,944,842	291,662,297	6.62%
2025-04-23	22.28	22.99	21.24	21.31	21.31	qfq	9,861,581	217,179,079	-3.57%
2025-04-22	21.35	22.69	21.07	22.10	22.10	qfq	9,600,480	211,643,241	2.50%
2025-04-21	19.67	22.30	19.50	21.56	21.56	qfq	8,990,840	190,276,265	9.16%
2025-04-18	19.98	20.52	19.50	19.75	19.75	qfq	3,734,968	74,256,920	-1.55%
2025-04-17	20.11	20.72	19.94	20.06	20.06	qfq	5,122,656	103,885,076	-1.43%
2025-04-16	21.45	21.45	19.89	20.35	20.35	qfq	8,366,053	172,458,061	-6.05%
2025-04-15	22.48	23.12	21.16	21.66	21.66	qfq	7,567,383	165,341,830	-1.37%
2025-04-14	21.40	22.80	20.88	21.96	21.96	qfq	9,630,208	213,295,361	3.39%
2025-04-11	21.10	21.80	20.68	21.24	21.24	qfq	7,838,755	166,508,433	0.76%
2025-04-10	20.47	21.68	20.40	21.08	21.08	qfq	12,107,052	255,993,345	6.36%
2025-04-09	18.94	20.10	17.41	19.82	19.82	qfq	11,971,440	226,521,159	2.16%
2025-04-08	19.76	20.50	18.92	19.40	19.40	qfq	12,499,101	245,643,366	1.73%
2025-04-07	21.00	21.93	18.33	19.07	19.07	qfq	13,091,814	264,747,866	-16.76%
2025-04-03	22.48	23.88	22.11	22.91	22.91	qfq	12,002,297	275,954,452	1.37%
2025-04-02	22.44	23.40	22.10	22.60	22.60	qfq	14,092,949	320,142,936	1.85%
2025-04-01	20.14	22.60	19.88	22.19	22.19	qfq	16,653,813	361,875,995	10.45%
2025-03-31	20.33	20.99	19.81	20.09	20.09	qfq	9,914,747	200,661,465	-1.57%
2025-03-28	19.39	22.05	19.29	20.41	20.41	qfq	19,673,791	407,400,234	5.81%
2025-03-27	17.21	20.27	17.00	19.29	19.29	qfq	15,711,146	297,748,729	11.05%
2025-03-26	17.05	17.56	17.05	17.37	17.37	qfq	3,446,262	59,877,934	1.64%
2025-03-25	17.00	17.44	16.71	17.09	17.09	qfq	4,147,930	70,933,436	-0.12%
2025-03-24	17.73	17.95	16.89	17.11	17.11	qfq	5,371,557	92,721,337	-3.98%
2025-03-21	18.80	18.86	17.61	17.82	17.82	qfq	6,564,761	118,258,864	-5.56%
2025-03-20	18.90	19.19	18.70	18.87	18.87	qfq	5,795,371	109,368,704	-0.05%
2025-03-19	17.70	19.36	17.65	18.88	18.88	qfq	11,278,768	210,785,065	6.01%
2025-03-18	17.84	18.10	17.70	17.81	17.81	qfq	4,345,661	77,646,614	-0.06%
2025-03-17	17.63	18.03	17.35	17.82	17.82	qfq	5,813,240	103,392,836	1.95%
2025-03-14	17.29	17.51	17.00	17.48	17.48	qfq	5,472,211	94,715,282	1.04%
2025-03-13	17.62	17.88	17.21	17.30	17.30	qfq	5,306,604	93,110,523	-1.98%
2025-03-12	18.04	18.15	17.59	17.65	17.65	qfq	6,292,232	111,516,477	-2.16%
2025-03-11	18.50	18.64	17.85	18.04	18.04	qfq	5,884,991	106,824,294	-3.43%
2025-03-10	18.21	18.78	17.98	18.68	18.68	qfq	6,756,303	123,982,184	2.92%
2025-03-07	18.45	18.93	17.94	18.15	18.15	qfq	7,579,582	139,138,323	-2.26%
2025-03-06	18.58	19.08	18.25	18.57	18.57	qfq	7,928,501	147,529,984	0.11%
2025-03-05	18.30	18.69	17.71	18.55	18.55	qfq	8,691,664	158,397,704	1.81%
2025-03-04	18.50	18.85	18.00	18.22	18.22	qfq	10,436,806	191,234,048	-2.72%
2025-03-03	19.62	19.95	18.60	18.73	18.73	qfq	9,245,768	177,654,799	-5.02%
2025-02-28	20.42	20.71	19.69	19.72	19.72	qfq	7,387,266	148,245,261	-3.66%
2025-02-27	20.18	20.60	19.90	20.47	20.47	qfq	9,594,923	194,195,877	-1.49%
2025-02-26	18.96	20.85	18.75	20.78	20.78	qfq	13,434,980	267,841,987	9.20%
2025-02-25	18.90	19.57	18.65	19.03	19.03	qfq	8,176,152	156,224,897	0.16%
2025-02-24	19.85	19.85	18.79	19.00	19.00	qfq	15,767,652	303,689,396	-3.80%
2025-02-21	16.44	19.75	16.44	19.75	19.75	qfq	14,812,436	272,471,992	19.99%
2025-02-20	16.38	16.78	16.34	16.46	16.46	qfq	5,340,681	88,461,325	0.49%
2025-02-19	16.16	16.49	15.89	16.38	16.38	qfq	4,491,758	73,014,691	1.42%
2025-02-18	16.24	16.95	15.91	16.15	16.15	qfq	6,759,627	110,962,440	0.06%
2025-02-17	16.25	16.52	16.08	16.14	16.14	qfq	4,916,055	79,802,714	-0.55%
2025-02-14	16.01	16.48	15.96	16.23	16.23	qfq	3,787,011	61,659,269	1.76%
2025-02-13	16.13	16.21	15.91	15.95	15.95	qfq	3,200,771	51,268,831	-0.62%
2025-02-12	16.12	16.30	15.96	16.05	16.05	qfq	3,752,009	60,292,836	-0.62%
2025-02-11	16.81	16.81	16.11	16.15	16.15	qfq	4,991,486	81,111,654	-3.64%
2025-02-10	16.60	17.07	16.37	16.76	16.76	qfq	4,364,551	73,023,725	1.45%
2025-02-07	16.51	16.85	16.30	16.52	16.52	qfq	4,241,282	70,500,042	0.55%
2025-02-06	15.97	16.53	15.74	16.43	16.43	qfq	3,397,747	55,261,109	2.75%
2025-02-05	15.73	16.33	15.62	15.99	15.99	qfq	3,853,133	61,698,200	2.43%
2025-01-27	15.77	16.15	15.61	15.61	15.61	qfq	2,774,975	44,045,561	-0.51%
2025-01-24	15.60	15.85	15.44	15.69	15.69	qfq	3,421,746	53,530,782	0.58%
2025-01-23	15.93	16.12	15.60	15.60	15.60	qfq	4,091,381	65,063,205	-1.14%
2025-01-22	15.70	15.97	15.36	15.78	15.78	qfq	4,837,002	75,763,619	-0.19%
2025-01-21	17.33	17.55	15.75	15.81	15.81	qfq	8,982,493	146,165,852	-8.61%
2025-01-20	17.51	18.18	17.16	17.30	17.30	qfq	3,895,772	68,790,662	-1.59%
2025-01-17	17.46	17.63	16.88	17.58	17.58	qfq	3,235,170	56,006,625	0.63%
2025-01-16	17.61	17.92	17.20	17.47	17.47	qfq	3,115,739	54,574,072	-0.57%
2025-01-15	18.14	18.16	17.52	17.57	17.57	qfq	3,679,149	64,927,838	-2.61%
2025-01-14	17.57	18.14	17.27	18.04	18.04	qfq	4,722,508	84,014,181	3.03%
2025-01-13	16.87	17.80	16.67	17.51	17.51	qfq	5,552,550	96,530,657	3.98%
2025-01-10	18.25	18.40	16.81	16.84	16.84	qfq	5,359,184	93,668,886	-8.18%
2025-01-09	17.99	19.11	17.80	18.34	18.34	qfq	5,398,614	100,849,397	2.06%
2025-01-08	18.38	18.47	17.70	17.97	17.97	qfq	3,130,443	56,565,142	-2.23%
2025-01-07	18.61	18.70	18.07	18.38	18.38	qfq	2,727,632	50,006,135	-1.45%
2025-01-06	19.20	19.30	18.56	18.65	18.65	qfq	3,789,284	71,507,635	-2.86%
2025-01-03	19.82	19.93	18.75	19.20	19.20	qfq	3,961,506	76,409,833	-3.52%
2025-01-02	20.20	20.40	19.20	19.90	19.90	qfq	3,354,420	66,426,086	-1.49%
2024-12-31	20.27	20.55	19.95	20.20	20.20	qfq	2,230,477	45,001,270	-1.22%
2024-12-30	20.59	20.83	20.01	20.45	20.45	qfq	2,907,815	58,982,828	-1.06%
2024-12-27	21.35	21.35	20.61	20.67	20.67	qfq	2,181,542	45,746,043	-1.57%
2024-12-26	21.23	21.39	20.92	21.00	21.00	qfq	1,617,056	34,200,213	-0.94%
2024-12-25	21.46	21.66	20.98	21.20	21.20	qfq	2,172,501	45,982,844	-1.26%
2024-12-24	20.69	21.60	20.69	21.47	21.47	qfq	3,114,686	66,246,603	3.77%
2024-12-23	20.83	21.18	20.47	20.69	20.69	qfq	2,818,762	58,692,381	-0.67%
2024-12-20	20.86	21.32	20.70	20.83	20.83	qfq	2,722,728	57,040,358	-0.24%
2024-12-19	20.80	21.03	20.51	20.88	20.88	qfq	2,230,188	46,277,073	0.34%
2024-12-18	20.96	21.15	20.40	20.81	20.81	qfq	2,649,582	55,160,527	-0.86%
2024-12-17	21.18	21.35	20.70	20.99	20.99	qfq	3,512,006	73,553,379	-0.94%
2024-12-16	22.70	23.00	20.80	21.19	21.19	qfq	8,815,326	187,079,861	-6.65%
2024-12-13	23.82	23.82	22.61	22.70	22.70	qfq	5,400,891	124,065,374	-4.86%
2024-12-12	23.87	24.05	23.50	23.86	23.86	qfq	2,326,288	55,188,143	0.29%
2024-12-11	24.44	24.51	23.73	23.79	23.79	qfq	2,589,110	62,030,716	-2.18%
2024-12-10	24.79	24.98	24.11	24.32	24.32	qfq	3,839,368	94,365,121	1.29%
2024-12-09	24.86	24.97	24.00	24.01	24.01	qfq	2,863,948	69,630,974	-3.03%
2024-12-06	24.63	24.86	23.72	24.76	24.76	qfq	4,890,741	118,755,774	0.12%
2024-12-05	24.85	25.28	24.42	24.73	24.73	qfq	2,840,233	70,506,480	-0.48%
2024-12-04	26.62	27.07	24.60	24.85	24.85	qfq	4,720,559	119,928,390	-7.45%
2024-12-03	25.90	27.20	25.66	26.85	26.85	qfq	5,402,908	143,539,871	3.67%
2024-12-02	25.19	26.27	25.12	25.90	25.90	qfq	4,924,165	127,583,859	2.33%
2024-11-29	24.40	25.80	24.03	25.31	25.31	qfq	5,488,282	138,024,764	3.73%
2024-11-28	24.37	24.75	23.82	24.40	24.40	qfq	3,688,731	90,037,946	0.62%
2024-11-27	23.16	24.28	23.02	24.25	24.25	qfq	4,517,923	107,650,028	5.80%
2024-11-26	23.60	24.59	22.90	22.92	22.92	qfq	2,702,751	63,831,228	-2.51%
2024-11-25	21.97	23.72	21.97	23.51	23.51	qfq	5,079,325	117,788,187	5.05%
2024-11-22	24.07	24.65	22.38	22.38	22.38	qfq	4,010,292	93,060,752	-6.28%
2024-11-21	23.95	25.10	23.79	23.88	23.88	qfq	4,080,625	99,309,749	-0.29%
2024-11-20	22.75	24.41	22.50	23.95	23.95	qfq	5,317,395	126,570,063	5.27%
2024-11-19	23.69	24.07	21.93	22.75	22.75	qfq	5,133,435	116,510,955	-3.48%
2024-11-18	23.75	23.99	23.09	23.57	23.57	qfq	4,693,778	110,369,067	-0.97%
2024-11-15	24.40	25.07	23.74	23.80	23.80	qfq	3,674,846	89,763,886	-3.05%
2024-11-14	25.10	25.65	24.53	24.55	24.55	qfq	5,705,798	141,994,859	-1.80%
2024-11-13	24.62	25.20	23.84	25.00	25.00	qfq	5,595,852	138,053,574	1.42%
2024-11-12	24.33	25.58	23.81	24.65	24.65	qfq	7,669,296	190,310,821	2.84%
2024-11-11	23.00	24.20	22.62	23.97	23.97	qfq	6,684,371	157,385,142	4.44%
2024-11-08	23.46	23.85	22.84	22.95	22.95	qfq	4,001,832	93,469,217	-1.12%
2024-11-07	22.39	23.32	22.31	23.21	23.21	qfq	3,375,522	77,332,775	2.70%
2024-11-06	23.16	23.27	22.41	22.60	22.60	qfq	3,526,183	80,178,274	-1.78%
2024-11-05	22.17	23.09	21.73	23.01	23.01	qfq	4,004,822	90,361,274	3.98%
2024-11-04	22.34	22.86	21.92	22.13	22.13	qfq	3,417,328	76,071,399	-0.09%
2024-11-01	22.65	23.20	22.10	22.15	22.15	qfq	3,558,658	79,774,395	-3.15%
2024-10-31	22.80	23.19	22.52	22.87	22.87	qfq	3,504,808	80,340,672	-0.13%
2024-10-30	23.78	23.95	22.60	22.90	22.90	qfq	7,572,435	175,852,962	-4.58%
2024-10-29	24.98	25.24	23.88	24.00	24.00	qfq	4,666,455	113,057,951	-3.92%
2024-10-28	24.09	25.29	24.09	24.98	24.98	qfq	4,062,386	100,913,709	2.71%
2024-10-25	23.96	24.77	23.51	24.32	24.32	qfq	5,654,351	136,374,381	1.50%
2024-10-24	24.18	24.33	23.50	23.96	23.96	qfq	5,035,887	120,198,300	0.17%
2024-10-23	24.56	24.71	23.71	23.92	23.92	qfq	4,199,034	101,029,144	-2.72%
2024-10-22	24.85	24.89	23.71	24.59	24.59	qfq	4,673,870	113,633,633	-1.28%
2024-10-21	25.57	25.57	23.93	24.91	24.91	qfq	5,667,045	140,412,005	0.04%
2024-10-18	23.42	25.80	23.22	24.90	24.90	qfq	6,307,297	155,317,320	5.96%
2024-10-17	23.69	24.14	23.35	23.50	23.50	qfq	2,993,441	70,892,712	-0.80%
2024-10-16	24.29	24.57	23.50	23.69	23.69	qfq	2,951,876	70,863,250	-1.46%
2024-10-15	25.25	25.25	23.91	24.04	24.04	qfq	4,540,092	111,245,919	-4.38%
2024-10-14	25.39	25.43	23.95	25.14	25.14	qfq	5,517,613	136,528,157	0.08%
2024-10-11	27.01	27.29	24.70	25.12	25.12	qfq	4,680,607	121,328,881	-7.37%
2024-10-10	28.25	29.79	27.04	27.12	27.12	qfq	5,248,398	147,582,986	-3.14%
2024-10-09	29.90	30.81	27.24	28.00	28.00	qfq	8,357,845	244,738,817	-7.38%
2024-10-08	33.00	33.00	28.34	30.23	30.23	qfq	10,623,157	322,443,237	9.41%
2024-09-30	25.34	27.96	25.26	27.63	27.63	qfq	7,593,570	201,471,659	15.08%
2024-09-27	22.97	24.16	22.08	24.01	24.01	qfq	2,775,582	64,048,459	8.89%
2024-09-26	20.71	22.08	20.37	22.05	22.05	qfq	4,561,873	96,307,518	6.47%
2024-09-25	21.26	21.84	20.70	20.71	20.71	qfq	4,253,052	89,855,642	-2.17%
2024-09-24	20.51	21.25	19.93	21.17	21.17	qfq	4,186,230	86,910,691	4.70%
2024-09-23	20.51	21.16	20.06	20.22	20.22	qfq	1,941,655	39,945,728	-0.79%
2024-09-20	21.04	21.08	19.90	20.38	20.38	qfq	4,358,066	88,495,968	-4.05%
2024-09-19	21.12	22.09	20.99	21.24	21.24	qfq	3,680,361	79,065,946	-0.28%
2024-09-18	21.39	21.50	20.50	21.30	21.30	qfq	4,401,103	92,438,509	0.52%
2024-09-13	22.95	22.99	21.11	21.19	21.19	qfq	9,458,909	206,196,705	-7.51%
2024-09-12	23.10	23.74	22.72	22.91	22.91	qfq	3,929,897	90,614,175	-0.78%
2024-09-11	22.48	23.22	22.21	23.09	23.09	qfq	2,593,333	59,534,932	2.58%
2024-09-10	22.41	22.71	21.62	22.51	22.51	qfq	2,465,311	54,623,539	0.04%
2024-09-09	23.36	23.55	22.28	22.50	22.50	qfq	2,370,062	53,854,939	-3.06%
2024-09-06	24.05	24.30	23.16	23.21	23.21	qfq	1,540,736	36,473,528	-3.29%
2024-09-05	23.36	24.23	23.12	24.00	24.00	qfq	2,784,271	66,589,100	3.90%
2024-09-04	22.80	23.57	22.38	23.10	23.10	qfq	2,427,845	55,921,524	2.48%
2024-09-03	22.39	23.96	22.17	22.54	22.54	qfq	3,137,535	72,703,872	0.71%
2024-09-02	22.60	22.85	21.80	22.38	22.38	qfq	3,700,761	83,245,209	0.86%
2024-08-30	21.75	22.61	21.40	22.19	22.19	qfq	3,199,519	71,078,531	2.02%
2024-08-29	21.34	22.09	21.06	21.75	21.75	qfq	2,133,613	46,280,890	1.73%
2024-08-28	21.40	21.65	21.22	21.38	21.38	qfq	984,284	21,061,371	-0.51%
2024-08-27	21.57	21.85	21.26	21.49	21.49	qfq	1,838,104	39,593,260	-0.51%
2024-08-26	21.59	21.72	20.95	21.60	21.60	qfq	2,366,075	50,764,562	1.12%
2024-08-23	22.20	22.35	21.02	21.36	21.36	qfq	2,393,914	51,101,039	-2.95%
2024-08-22	22.16	22.23	21.70	22.01	22.01	qfq	2,176,313	47,850,580	-0.09%
2024-08-21	22.24	22.56	21.85	22.03	22.03	qfq	2,219,533	49,146,063	-1.39%
2024-08-20	23.10	23.40	22.02	22.34	22.34	qfq	2,974,460	66,862,623	-3.83%
2024-08-19	23.30	23.55	22.80	23.23	23.23	qfq	2,125,273	49,252,620	-0.30%
2024-08-16	23.60	23.87	23.28	23.30	23.30	qfq	1,327,050	31,145,898	-1.06%
2024-08-15	23.80	24.28	23.26	23.55	23.55	qfq	2,252,793	53,433,294	-1.38%
2024-08-14	23.70	24.17	23.53	23.88	23.88	qfq	1,386,635	33,089,031	-0.33%
2024-08-13	24.17	24.17	23.41	23.96	23.96	qfq	2,387,798	56,610,983	-1.28%
2024-08-12	25.28	25.29	24.02	24.27	24.27	qfq	2,259,910	55,191,916	0.41%
2024-08-09	24.51	24.99	24.16	24.17	24.17	qfq	1,657,126	40,597,594	-0.94%
2024-08-08	24.45	24.92	23.80	24.40	24.40	qfq	2,807,825	68,257,692	-1.25%
2024-08-07	25.10	25.17	24.35	24.71	24.71	qfq	1,877,165	46,455,231	-1.00%
2024-08-06	24.36	25.10	24.15	24.96	24.96	qfq	3,394,367	83,877,762	4.13%
2024-08-05	24.19	25.28	23.78	23.97	23.97	qfq	2,891,574	70,847,617	-0.04%
2024-08-02	24.00	25.23	23.61	23.98	23.98	qfq	3,647,609	89,135,648	0.08%
2024-08-01	25.00	25.38	23.61	23.96	23.96	qfq	2,814,069	68,158,369	-3.97%
2024-07-31	23.06	25.16	22.50	24.95	24.95	qfq	3,872,086	94,338,232	8.20%
2024-07-30	23.51	23.67	22.95	23.06	23.06	qfq	3,037,200	70,383,727	-2.33%
2024-07-29	24.12	24.35	23.31	23.61	23.61	qfq	3,637,196	86,449,139	-2.03%
2024-07-26	24.92	24.92	23.40	24.10	24.10	qfq	4,022,379	96,378,531	-2.23%
2024-07-25	25.12	25.30	24.53	24.65	24.65	qfq	1,938,636	48,246,049	-1.68%
2024-07-24	26.60	26.65	24.74	25.07	25.07	qfq	4,849,612	122,348,144	-4.60%
2024-07-23	27.88	27.88	26.24	26.28	26.28	qfq	2,179,631	58,722,732	-4.71%
2024-07-22	25.98	27.94	25.98	27.58	27.58	qfq	5,025,442	137,853,025	2.91%
2024-07-19	29.50	29.60	25.67	26.80	26.80	qfq	9,533,984	254,591,710	-10.82%
2024-07-18	28.76	30.25	28.31	30.05	30.05	qfq	5,089,999	150,292,942	3.69%
2024-07-17	28.16	29.20	28.03	28.98	28.98	qfq	2,429,936	69,761,117	2.80%
2024-07-16	28.67	28.79	28.00	28.19	28.19	qfq	1,390,311	39,320,417	-1.85%
2024-07-15	29.15	29.40	28.30	28.72	28.72	qfq	1,759,790	50,588,026	-1.48%
2024-07-12	28.44	30.05	28.44	29.15	29.15	qfq	3,008,690	88,109,650	4.07%
2024-07-11	27.40	28.65	26.61	28.01	28.01	qfq	3,543,103	97,612,944	3.09%
2024-07-10	27.09	27.98	26.59	27.17	27.17	qfq	2,756,357	75,419,133	1.15%
2024-07-09	27.94	28.11	26.60	26.86	26.86	qfq	5,220,421	141,270,391	-4.45%
2024-07-08	29.54	29.98	27.80	28.11	28.11	qfq	3,957,658	113,942,956	-5.00%
2024-07-05	27.29	30.10	27.00	29.59	29.59	qfq	4,537,805	130,728,499	8.43%
2024-07-04	27.44	28.00	27.13	27.29	27.29	qfq	2,063,286	56,604,410	-0.62%
2024-07-03	27.72	27.72	26.80	27.46	27.46	qfq	3,235,900	88,130,554	-0.94%
2024-07-02	27.86	28.28	27.41	27.72	27.72	qfq	3,235,773	89,887,143	-0.36%
2024-07-01	29.00	29.00	26.81	27.82	27.82	qfq	5,394,116	148,604,491	-3.87%
2024-06-28	29.50	30.48	28.70	28.94	28.94	qfq	2,810,275	82,700,161	-1.53%
2024-06-27	30.81	30.84	29.12	29.39	29.39	qfq	2,228,719	65,990,967	-4.52%
2024-06-26	29.86	31.00	29.42	30.78	30.78	qfq	3,030,259	92,137,049	3.18%
2024-06-25	31.17	31.17	29.75	29.83	29.83	qfq	1,909,976	57,664,339	-3.34%
2024-06-24	32.22	32.82	30.81	30.86	30.86	qfq	2,024,778	63,890,454	-5.25%
2024-06-21	32.51	32.94	32.07	32.57	32.57	qfq	1,258,796	40,990,611	0.31%
2024-06-20	32.47	34.08	31.80	32.47	32.47	qfq	2,562,096	84,146,986	-0.28%
2024-06-19	32.83	33.00	32.26	32.56	32.56	qfq	1,581,042	51,610,544	-0.70%
2024-06-18	32.76	34.06	32.63	32.79	32.79	qfq	3,152,450	104,965,681	-0.85%
2024-06-17	32.32	33.25	31.72	33.07	33.07	qfq	3,853,873	126,320,676	3.60%
2024-06-14	33.70	33.70	31.68	31.92	31.92	qfq	7,950,527	256,807,605	-4.29%
2024-06-13	33.25	33.73	32.38	33.35	33.35	qfq	2,480,422	82,316,813	1.68%
2024-06-12	33.20	33.25	32.32	32.80	32.80	qfq	1,819,789	59,553,519	-1.18%
2024-06-11	31.61	33.30	31.24	33.19	33.19	qfq	3,402,079	109,736,191	4.90%
2024-06-07	32.20	32.51	31.50	31.64	31.64	qfq	2,497,064	79,828,839	-1.16%
2024-06-06	33.65	33.65	31.10	32.01	32.01	qfq	3,670,342	117,831,736	-4.16%
2024-06-05	34.02	34.75	33.27	33.40	33.40	qfq	2,536,036	86,430,511	-2.74%
2024-06-04	34.01	35.35	33.92	34.34	34.34	qfq	2,509,453	86,861,445	-0.32%
2024-06-03	35.54	35.93	34.23	34.45	34.45	qfq	3,586,463	125,664,517	-0.14%
2024-05-31	33.30	35.24	32.82	34.50	34.50	qfq	3,158,306	108,076,060	5.31%
2024-05-30	32.31	33.12	31.92	32.76	32.76	qfq	1,126,291	36,773,632	1.17%
2024-05-29	33.02	33.65	32.00	32.38	32.38	qfq	1,516,697	49,680,182	-1.73%
2024-05-28	32.43	33.23	31.50	32.95	32.95	qfq	1,788,895	58,868,378	1.63%
2024-05-27	32.45	32.87	32.14	32.42	32.42	qfq	2,065,513	66,895,249	-0.09%
2024-05-24	32.92	33.21	32.26	32.45	32.45	qfq	1,822,118	59,552,499	-1.40%
2024-05-23	33.00	33.09	32.16	32.91	32.91	qfq	1,867,660	61,094,821	-0.96%
2024-05-22	32.86	34.16	32.86	33.23	33.23	qfq	1,293,421	43,400,674	0.51%
2024-05-21	33.18	33.32	32.67	33.06	33.06	qfq	988,828	32,660,672	-0.93%
2024-05-20	33.56	33.97	33.02	33.37	33.37	qfq	1,243,677	41,417,501	-0.68%
2024-05-17	33.41	33.89	33.16	33.60	33.60	qfq	982,850	33,076,590	1.33%
2024-05-16	33.51	33.84	33.09	33.16	33.16	qfq	972,277	32,429,459	-1.37%
2024-05-15	34.17	34.61	33.36	33.62	33.62	qfq	1,412,712	47,770,677	-2.21%
2024-05-14	33.97	34.90	33.97	34.38	34.38	qfq	1,212,769	41,925,315	0.23%
2024-05-13	35.08	35.58	34.15	34.30	34.30	qfq	1,899,948	66,180,960	-1.97%
2024-05-10	34.22	35.35	34.22	34.99	34.99	qfq	1,304,053	45,719,513	0.49%
2024-05-09	34.76	35.65	34.66	34.82	34.82	qfq	1,548,263	54,431,176	-0.23%
2024-05-08	35.84	36.19	34.40	34.90	34.90	qfq	3,066,773	107,491,336	-2.79%
2024-05-07	36.26	36.57	35.71	35.90	35.90	qfq	1,350,862	48,619,943	-1.64%
2024-05-06	36.05	36.99	35.20	36.50	36.50	qfq	3,207,003	116,645,263	3.19%
2024-04-30	35.95	36.09	35.34	35.37	35.37	qfq	1,324,850	47,155,408	-0.67%
2024-04-29	36.00	36.58	35.25	35.61	35.61	qfq	2,310,935	82,662,211	0.00%
2024-04-26	35.00	35.80	34.64	35.61	35.61	qfq	2,717,936	96,280,612	1.77%
2024-04-25	34.73	36.00	34.52	34.99	34.99	qfq	3,032,567	106,557,591	0.75%
2024-04-24	34.20	34.88	33.81	34.73	34.73	qfq	2,146,596	74,181,475	1.40%
2024-04-23	32.23	35.11	31.78	34.25	34.25	qfq	3,322,774	112,002,470	6.23%
2024-04-22	30.63	32.62	29.80	32.24	32.24	qfq	3,133,167	99,900,561	5.08%
2024-04-19	31.35	31.35	30.20	30.68	30.68	qfq	1,849,845	56,488,631	-1.92%
2024-04-18	31.26	31.80	30.20	31.28	31.28	qfq	2,563,361	80,079,453	0.90%
2024-04-17	30.99	31.93	30.70	31.00	31.00	qfq	2,610,952	81,357,885	-0.64%
2024-04-16	32.36	32.66	30.50	31.20	31.20	qfq	2,923,078	91,333,041	-4.03%
2024-04-15	32.70	33.38	32.24	32.51	32.51	qfq	1,924,010	62,813,238	-1.93%
2024-04-12	32.92	33.48	32.50	33.15	33.15	qfq	1,636,277	54,016,902	1.53%
2024-04-11	33.20	34.03	32.31	32.65	32.65	qfq	1,739,962	57,820,311	-1.21%
2024-04-10	33.57	33.87	32.62	33.05	33.05	qfq	1,727,385	57,146,425	-2.97%
2024-04-09	33.70	34.08	32.51	34.06	34.06	qfq	2,663,136	88,338,556	0.24%
2024-04-08	33.93	34.56	33.36	33.98	33.98	qfq	2,170,026	73,520,658	1.01%
2024-04-03	33.80	34.58	33.64	33.64	33.64	qfq	1,333,637	45,396,570	-0.47%
2024-04-02	33.74	34.34	33.53	33.80	33.80	qfq	1,453,585	49,259,451	-0.15%
2024-04-01	35.13	35.51	32.69	33.85	33.85	qfq	4,439,868	148,526,438	-3.34%
2024-03-29	34.00	35.02	33.64	35.02	35.02	qfq	1,500,496	51,815,713	2.73%
2024-03-28	33.92	35.00	33.69	34.09	34.09	qfq	2,182,019	75,362,150	0.83%
2024-03-27	33.99	34.47	33.67	33.81	33.81	qfq	1,933,517	65,978,860	0.27%
2024-03-26	34.01	34.48	33.37	33.72	33.72	qfq	1,650,156	55,946,181	0.69%
2024-03-25	33.41	34.63	33.29	33.49	33.49	qfq	2,081,118	70,663,334	-0.56%
2024-03-22	34.56	34.56	33.12	33.68	33.68	qfq	2,289,821	77,127,144	-2.66%
2024-03-21	34.60	35.63	34.45	34.60	34.60	qfq	1,678,795	58,924,531	-1.00%
2024-03-20	35.09	35.09	34.42	34.95	34.95	qfq	1,834,714	63,829,258	-0.29%
2024-03-19	35.80	36.17	34.90	35.05	35.05	qfq	2,965,281	104,783,392	-2.09%
2024-03-18	35.04	36.15	34.34	35.80	35.80	qfq	4,884,892	171,894,615	2.17%
2024-03-15	33.46	35.47	33.46	35.04	35.04	qfq	4,733,158	164,765,175	3.09%
2024-03-14	37.00	37.00	33.43	33.99	33.99	qfq	9,373,889	326,935,869	6.05%
2024-03-13	30.70	32.29	30.61	32.05	32.05	qfq	2,972,080	94,201,811	4.88%
2024-03-12	31.18	31.38	30.45	30.56	30.56	qfq	1,491,472	45,916,568	-1.23%
2024-03-11	29.95	31.20	29.69	30.94	30.94	qfq	1,607,275	49,207,710	3.03%
2024-03-08	29.24	30.15	29.24	30.03	30.03	qfq	1,590,260	47,408,118	2.25%
2024-03-07	30.46	30.46	29.19	29.37	29.37	qfq	1,448,569	42,916,134	-2.46%
2024-03-06	30.38	30.38	29.37	30.11	30.11	qfq	1,878,967	56,070,052	-0.66%
2024-03-05	31.08	31.08	29.92	30.31	30.31	qfq	1,369,107	41,538,440	-2.23%
2024-03-04	29.50	31.23	29.50	31.00	31.00	qfq	3,622,731	110,891,871	4.38%
2024-03-01	30.20	30.25	28.91	29.70	29.70	qfq	2,368,787	69,592,261	-1.07%
2024-02-29	28.47	30.08	28.23	30.02	30.02	qfq	1,913,050	56,420,737	4.02%
2024-02-28	31.37	31.87	28.83	28.86	28.86	qfq	3,491,592	106,342,017	-5.56%
2024-02-27	29.70	30.95	29.07	30.56	30.56	qfq	3,321,485	100,386,910	3.03%
2024-02-26	28.50	31.31	28.50	29.66	29.66	qfq	4,053,569	121,786,264	5.25%
2024-02-23	26.89	28.37	26.89	28.18	28.18	qfq	3,814,735	106,084,274	4.37%
2024-02-22	26.71	27.08	26.27	27.00	27.00	qfq	2,677,603	71,388,955	0.30%
2024-02-21	27.19	27.74	26.66	26.92	26.92	qfq	3,811,844	103,813,036	-2.85%
2024-02-20	27.67	28.68	27.01	27.71	27.71	qfq	2,283,268	63,724,639	0.40%
2024-02-19	26.99	28.24	26.77	27.60	27.60	qfq	3,084,805	85,053,343	4.07%
2024-02-08	24.30	27.08	23.88	26.52	26.52	qfq	5,825,646	148,590,653	6.76%
2024-02-07	25.00	27.61	24.62	24.84	24.84	qfq	6,762,239	176,504,854	-3.57%
2024-02-06	20.83	25.76	20.40	25.76	25.76	qfq	7,663,511	182,453,225	19.98%
2024-02-05	24.46	24.72	20.43	21.47	21.47	qfq	7,637,646	167,772,862	-12.79%
2024-02-02	25.60	26.40	24.00	24.62	24.62	qfq	3,280,607	82,773,304	-3.83%
2024-02-01	24.92	26.05	24.10	25.60	25.60	qfq	3,226,957	81,834,900	2.28%
2024-01-31	26.05	26.33	24.85	25.03	25.03	qfq	2,938,913	74,389,396	-4.14%
2024-01-30	26.82	27.18	26.04	26.11	26.11	qfq	2,691,006	71,143,417	-3.76%
2024-01-29	27.00	28.40	26.66	27.13	27.13	qfq	3,791,749	104,306,053	2.73%
2024-01-26	26.76	27.83	26.22	26.41	26.41	qfq	3,257,064	88,365,545	-0.64%
2024-01-25	26.90	27.00	25.95	26.58	26.58	qfq	3,142,301	82,996,477	-0.49%
2024-01-24	26.98	27.22	25.87	26.71	26.71	qfq	2,310,967	61,432,418	-0.11%
2024-01-23	26.03	27.19	25.86	26.74	26.74	qfq	2,113,711	56,178,801	1.21%
2024-01-22	28.41	28.49	26.13	26.42	26.42	qfq	4,635,830	125,709,909	-7.30%
2024-01-19	28.60	29.46	28.28	28.50	28.50	qfq	1,209,551	34,868,391	-1.55%
2024-01-18	29.36	29.36	27.81	28.95	28.95	qfq	2,179,224	61,799,487	-0.07%
2024-01-17	30.50	30.66	28.89	28.97	28.97	qfq	2,742,575	80,980,753	-5.76%
2024-01-16	30.50	31.11	30.31	30.74	30.74	qfq	1,870,420	57,448,079	0.49%
2024-01-15	30.36	31.09	30.20	30.59	30.59	qfq	1,832,521	56,173,253	0.16%
2024-01-12	30.38	31.22	30.13	30.54	30.54	qfq	2,411,746	73,945,156	0.36%
2024-01-11	29.96	30.60	29.19	30.43	30.43	qfq	2,778,356	83,804,673	3.12%
2024-01-10	29.60	29.90	29.01	29.51	29.51	qfq	2,815,441	82,859,028	-1.50%
2024-01-09	29.67	30.80	29.31	29.96	29.96	qfq	3,988,149	120,643,310	0.84%
2024-01-08	30.45	30.45	29.47	29.71	29.71	qfq	2,047,338	61,346,089	-2.43%
2024-01-05	31.08	31.08	30.00	30.45	30.45	qfq	3,891,596	118,592,324	-2.03%
2024-01-04	30.95	31.23	29.91	31.08	31.08	qfq	3,360,547	102,311,445	-0.03%
2024-01-03	30.76	31.58	30.33	31.09	31.09	qfq	3,361,410	103,430,394	0.42%
2024-01-02	32.61	32.70	30.51	30.96	30.96	qfq	6,197,763	193,098,160	-5.29%
2023-12-29	31.64	33.20	31.64	32.69	32.69	qfq	3,417,977	111,876,067	3.03%
2023-12-28	31.84	32.10	30.93	31.73	31.73	qfq	3,323,677	105,006,168	-1.28%
2023-12-27	31.33	32.49	30.76	32.14	32.14	qfq	2,951,915	94,166,313	2.52%
2023-12-26	30.85	31.98	30.45	31.35	31.35	qfq	3,932,813	123,549,762	2.62%
2023-12-25	30.17	30.99	29.88	30.55	30.55	qfq	2,693,948	82,451,421	1.83%
2023-12-22	30.50	30.68	29.71	30.00	30.00	qfq	2,414,416	72,787,971	-1.67%
2023-12-21	31.17	31.22	30.19	30.51	30.51	qfq	3,425,356	104,952,038	-2.71%
2023-12-20	31.85	32.13	31.20	31.36	31.36	qfq	2,318,500	73,227,599	-1.54%
2023-12-19	31.56	31.88	30.50	31.85	31.85	qfq	6,034,852	188,392,361	0.70%
2023-12-18	32.98	32.98	31.29	31.63	31.63	qfq	5,241,852	167,566,443	-3.83%
2023-12-15	33.03	33.45	31.60	32.89	32.89	qfq	7,115,125	230,602,211	-1.02%
2023-12-14	33.79	34.14	33.00	33.23	33.23	qfq	3,681,521	123,292,783	-0.95%
2023-12-13	33.91	34.32	33.15	33.55	33.55	qfq	7,514,094	252,811,793	-1.81%
2023-12-12	34.00	34.98	32.40	34.17	34.17	qfq	8,988,019	303,674,188	6.42%
2023-12-11	31.04	32.48	31.04	32.11	32.11	qfq	4,349,629	137,773,766	1.81%
2023-12-08	30.02	31.69	30.02	31.54	31.54	qfq	4,481,987	140,434,449	4.20%
2023-12-07	31.11	31.55	30.05	30.27	30.27	qfq	4,895,505	150,681,252	-2.01%
2023-12-06	29.78	31.16	29.33	30.89	30.89	qfq	5,481,575	167,226,118	4.18%
2023-12-05	29.07	30.27	28.70	29.65	29.65	qfq	3,491,023	103,647,504	1.89%
2023-12-04	29.82	29.98	28.52	29.10	29.10	qfq	3,510,029	102,155,546	-2.41%
2023-12-01	29.70	30.40	29.37	29.82	29.82	qfq	3,181,916	95,072,436	1.19%
2023-11-30	29.48	29.73	29.11	29.47	29.47	qfq	2,411,178	71,040,976	-0.17%
2023-11-29	29.29	29.81	29.01	29.52	29.52	qfq	2,398,217	70,828,390	0.68%
2023-11-28	28.78	30.11	28.54	29.32	29.32	qfq	5,642,295	166,843,774	2.73%
2023-11-27	27.80	28.91	27.67	28.54	28.54	qfq	3,594,602	102,040,137	2.48%
2023-11-24	27.54	27.97	26.57	27.85	27.85	qfq	4,572,741	125,243,668	1.02%
2023-11-23	26.80	27.61	26.80	27.57	27.57	qfq	2,481,836	67,739,524	2.68%
2023-11-22	27.16	27.66	26.80	26.85	26.85	qfq	2,140,113	57,964,837	-1.83%
2023-11-21	27.07	27.47	26.72	27.35	27.35	qfq	3,078,131	83,744,023	0.33%
2023-11-20	27.00	28.00	26.53	27.26	27.26	qfq	4,421,700	120,694,818	0.70%
2023-11-17	26.55	27.47	26.32	27.07	27.07	qfq	2,694,190	72,547,807	2.15%
2023-11-16	27.10	27.23	26.21	26.50	26.50	qfq	2,442,200	64,946,386	-1.52%
2023-11-15	27.20	28.15	26.79	26.91	26.91	qfq	6,359,154	173,730,009	0.75%
2023-11-14	26.50	26.90	26.29	26.71	26.71	qfq	3,068,898	81,734,123	0.75%
2023-11-13	27.03	27.10	26.30	26.51	26.51	qfq	3,413,322	90,542,084	-2.07%
2023-11-10	27.02	27.40	26.88	27.07	27.07	qfq	2,168,429	58,790,191	-0.44%
2023-11-09	28.36	28.72	27.01	27.19	27.19	qfq	6,332,831	174,277,608	-4.60%
2023-11-08	27.71	28.81	27.71	28.50	28.50	qfq	3,664,071	104,208,199	1.68%
2023-11-07	27.74	29.35	27.56	28.03	28.03	qfq	5,439,371	155,090,362	0.83%
2023-11-06	27.96	28.33	26.60	27.80	27.80	qfq	7,529,315	208,819,279	6.19%
2023-11-03	26.08	26.78	25.88	26.18	26.18	qfq	2,725,546	71,515,541	-0.08%
2023-11-02	26.82	26.95	26.17	26.20	26.20	qfq	2,920,391	77,387,142	-1.36%
2023-11-01	26.42	26.87	25.96	26.56	26.56	qfq	4,077,805	107,625,867	-0.38%
2023-10-31	26.98	27.77	26.37	26.66	26.66	qfq	4,281,785	115,713,651	-1.62%
2023-10-30	26.36	27.70	25.95	27.10	27.10	qfq	8,764,576	237,184,791	3.32%
2023-10-27	24.01	26.55	23.86	26.23	26.23	qfq	7,027,147	179,123,265	10.03%
2023-10-26	24.01	24.10	23.38	23.84	23.84	qfq	3,776,176	89,557,974	-1.73%
2023-10-25	25.16	25.16	23.61	24.26	24.26	qfq	5,095,797	123,802,004	-3.39%
2023-10-24	24.98	25.43	24.51	25.11	25.11	qfq	3,828,742	95,654,584	0.68%
2023-10-23	23.80	25.43	23.80	24.94	24.94	qfq	5,809,977	143,067,242	2.21%
2023-10-20	23.96	25.09	23.69	24.40	24.40	qfq	3,967,318	97,150,521	1.84%
2023-10-19	24.00	24.55	23.67	23.96	23.96	qfq	2,180,811	52,163,886	-0.46%
2023-10-18	24.81	24.81	24.00	24.07	24.07	qfq	2,674,430	64,846,908	-2.79%
2023-10-17	25.84	26.10	24.37	24.76	24.76	qfq	4,637,382	114,977,213	-0.04%
2023-10-16	26.30	26.58	24.50	24.77	24.77	qfq	7,577,139	190,891,483	-6.91%
2023-10-13	26.88	27.24	26.30	26.61	26.61	qfq	5,343,270	142,559,622	-0.86%
2023-10-12	25.29	26.91	24.80	26.84	26.84	qfq	8,628,648	225,494,212	6.55%
2023-10-11	24.52	25.48	24.03	25.19	25.19	qfq	5,161,387	129,827,262	2.73%
2023-10-10	24.67	24.80	24.26	24.52	24.52	qfq	2,503,274	61,333,526	-0.61%
2023-10-09	24.60	24.80	23.75	24.67	24.67	qfq	2,863,113	69,685,919	0.00%
2023-09-28	25.18	25.40	24.53	24.67	24.67	qfq	3,176,652	79,126,542	-0.92%
2023-09-27	24.39	25.00	24.20	24.90	24.90	qfq	3,338,243	82,585,076	2.09%
2023-09-26	24.73	24.74	24.26	24.39	24.39	qfq	2,035,580	49,772,016	-0.89%
2023-09-25	25.08	25.18	24.42	24.61	24.61	qfq	3,395,179	84,163,201	-0.61%
2023-09-22	24.92	24.98	24.25	24.76	24.76	qfq	2,957,955	72,814,251	-0.16%
2023-09-21	24.52	24.98	24.42	24.80	24.80	qfq	2,964,208	73,416,418	0.57%
2023-09-20	24.59	24.97	24.18	24.66	24.66	qfq	4,136,654	101,672,970	0.28%
2023-09-19	25.06	25.45	24.54	24.59	24.59	qfq	4,546,775	113,438,928	-1.95%
2023-09-18	24.55	26.03	24.55	25.08	25.08	qfq	8,621,325	217,284,737	3.13%
2023-09-15	23.20	24.67	23.13	24.32	24.32	qfq	9,843,189	236,922,990	5.46%
2023-09-14	22.90	23.36	22.61	23.06	23.06	qfq	2,212,713	50,854,142	1.01%
2023-09-13	22.81	23.35	22.65	22.83	22.83	qfq	1,809,781	41,399,088	-1.25%
2023-09-12	23.29	23.50	22.69	23.12	23.12	qfq	4,443,921	102,181,285	-1.62%
2023-09-11	21.10	23.69	20.98	23.50	23.50	qfq	12,807,333	293,428,363	11.90%
2023-09-08	20.38	21.28	20.35	21.00	21.00	qfq	1,785,042	37,470,943	2.89%
2023-09-07	20.71	20.79	20.35	20.41	20.41	qfq	1,414,298	29,041,765	-1.40%
2023-09-06	20.95	20.98	20.46	20.70	20.70	qfq	1,733,560	35,912,497	-0.96%
2023-09-05	19.91	20.99	19.85	20.90	20.90	qfq	6,466,859	133,543,530	4.50%
2023-09-04	22.27	22.27	19.44	20.00	20.00	qfq	11,940,103	242,006,011	-9.09%
2023-09-01	22.10	22.70	21.98	22.00	22.00	qfq	1,763,217	39,382,998	-1.26%
2023-08-31	22.51	22.52	22.13	22.28	22.28	qfq	1,380,159	30,805,753	-1.20%
2023-08-30	21.99	22.63	21.84	22.55	22.55	qfq	5,038,615	112,557,772	2.55%
2023-08-29	21.14	22.34	21.02	21.99	21.99	qfq	4,627,944	101,111,626	2.57%
2023-08-28	22.80	23.38	21.28	21.44	21.44	qfq	3,221,992	70,044,498	1.04%
2023-08-25	21.62	21.75	21.01	21.22	21.22	qfq	1,226,281	26,201,786	-2.21%
2023-08-24	20.82	22.14	20.76	21.70	21.70	qfq	2,986,868	64,334,879	3.98%
2023-08-23	21.15	21.48	20.84	20.87	20.87	qfq	1,367,259	28,727,751	-0.76%
2023-08-22	21.05	21.20	20.75	21.03	21.03	qfq	881,709	18,496,017	-0.10%
2023-08-21	21.28	21.47	20.72	21.05	21.05	qfq	1,729,683	36,326,195	-0.94%
2023-08-18	21.48	21.59	21.25	21.25	21.25	qfq	666,993	14,265,528	-1.07%
2023-08-17	21.40	21.84	21.27	21.48	21.48	qfq	675,604	14,503,041	0.00%
2023-08-16	21.43	22.30	21.43	21.48	21.48	qfq	1,467,826	32,124,651	-0.92%
2023-08-15	21.61	21.80	21.30	21.68	21.68	qfq	1,156,781	24,936,546	0.18%
2023-08-14	21.77	22.02	21.56	21.64	21.64	qfq	1,805,774	39,236,970	-0.73%
2023-08-11	21.90	22.21	21.77	21.80	21.80	qfq	821,534	18,005,198	-0.91%
2023-08-10	21.80	22.11	21.76	22.00	22.00	qfq	588,053	12,890,573	0.96%
2023-08-09	21.95	22.23	21.75	21.79	21.79	qfq	1,101,278	24,148,309	-0.14%
2023-08-08	22.20	22.26	21.77	21.82	21.82	qfq	2,676,098	58,742,209	-1.67%
2023-08-07	23.34	23.34	21.80	22.19	22.19	qfq	2,638,009	58,212,667	-3.52%
2023-08-04	22.90	23.58	22.48	23.00	23.00	qfq	2,772,148	63,933,119	0.44%
2023-08-03	21.99	23.30	21.69	22.90	22.90	qfq	3,233,934	73,674,882	3.25%
2023-08-02	22.89	23.29	21.79	22.18	22.18	qfq	2,979,791	66,202,225	-3.06%
2023-08-01	22.25	23.23	21.85	22.88	22.88	qfq	4,548,115	103,550,387	3.95%
2023-07-31	23.65	23.98	21.77	22.01	22.01	qfq	4,663,692	105,905,082	-6.26%
2023-07-28	22.75	23.80	22.30	23.48	23.48	qfq	6,966,799	161,678,615	3.99%
2023-07-27	22.28	22.85	22.12	22.58	22.58	qfq	2,067,006	46,632,601	1.39%
2023-07-26	21.49	22.48	21.37	22.27	22.27	qfq	2,719,483	60,273,492	4.02%
2023-07-25	21.37	21.79	21.07	21.41	21.41	qfq	1,304,487	27,977,798	1.42%
2023-07-24	21.23	21.94	21.01	21.11	21.11	qfq	2,622,985	56,324,324	1.25%
2023-07-21	21.05	21.27	20.60	20.85	20.85	qfq	1,953,822	40,710,112	-0.19%
2023-07-20	21.45	21.45	20.89	20.89	20.89	qfq	1,094,163	23,010,529	-1.88%
2023-07-19	21.55	21.77	21.07	21.29	21.29	qfq	2,045,997	43,644,907	-1.71%
2023-07-18	21.80	21.80	21.52	21.66	21.66	qfq	554,360	12,013,412	0.00%
2023-07-17	21.78	21.99	21.50	21.66	21.66	qfq	813,708	17,601,034	-0.41%