SECURITY DETAIL · RAW DATA

凯赛生物688065.SH

ASSECNYSTOCK

最近收盘价42.752026-07-17

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

最近交易日2026-07-17

成交量（股）5,767,102

成交额（元）247,996,227

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 3 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
2025-07-28	2025-08-01	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-18	2024-07-24	cash_dividend	0.19001	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-12	2023-07-18	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	42.76	43.82	42.30	42.75	42.75	qfq	5,767,102	247,996,227	-0.02%
2026-07-16	43.00	43.50	42.30	42.76	42.76	qfq	4,298,823	184,736,761	-1.13%
2026-07-15	42.94	43.83	42.10	43.25	43.25	qfq	5,696,952	246,011,394	0.75%
2026-07-14	43.23	43.88	42.76	42.93	42.93	qfq	5,295,620	229,215,305	-0.19%
2026-07-13	44.52	45.00	42.73	43.01	43.01	qfq	6,398,057	276,818,706	-4.10%
2026-07-10	45.58	47.14	44.73	44.85	44.85	qfq	6,904,078	317,053,545	-1.95%
2026-07-09	45.43	45.74	43.72	45.74	45.74	qfq	6,873,035	306,825,537	0.75%
2026-07-08	46.98	47.13	45.26	45.40	45.40	qfq	5,083,521	233,511,260	-2.70%
2026-07-07	49.00	49.40	46.66	46.66	46.66	qfq	5,472,669	261,187,717	-5.66%
2026-07-06	49.48	50.86	48.22	49.46	49.46	qfq	6,305,216	312,612,727	0.45%
2026-07-03	50.27	50.44	48.90	49.24	49.24	qfq	4,882,156	241,270,564	-0.89%
2026-07-02	49.27	50.47	48.40	49.68	49.68	qfq	7,400,635	367,354,969	0.85%
2026-07-01	47.80	50.00	47.54	49.26	49.26	qfq	7,245,353	356,297,517	2.95%
2026-06-30	48.77	48.77	47.14	47.85	47.85	qfq	5,866,401	279,364,509	-1.71%
2026-06-29	47.12	49.50	46.75	48.68	48.68	qfq	7,770,669	374,741,849	2.23%
2026-06-26	49.57	49.57	46.72	47.62	47.62	qfq	8,565,436	409,718,603	-4.45%
2026-06-25	50.15	50.44	48.94	49.84	49.84	qfq	5,773,904	287,256,644	-0.72%
2026-06-24	51.00	51.78	49.66	50.20	50.20	qfq	7,959,237	400,566,882	-1.57%
2026-06-23	50.20	51.95	49.39	51.00	51.00	qfq	12,228,615	623,414,260	0.59%
2026-06-22	44.50	50.88	42.92	50.70	50.70	qfq	16,221,248	773,880,856	14.47%
2026-06-18	43.01	45.17	43.01	44.29	44.29	qfq	6,369,744	283,376,438	2.88%
2026-06-17	43.60	44.34	42.70	43.05	43.05	qfq	4,421,698	191,129,065	-1.06%
2026-06-16	44.60	44.75	43.40	43.51	43.51	qfq	5,001,039	218,694,615	-3.05%
2026-06-15	45.05	46.39	44.51	44.88	44.88	qfq	5,335,872	242,002,190	-0.75%
2026-06-12	45.02	45.39	44.33	45.22	45.22	qfq	6,067,585	272,679,620	0.49%
2026-06-11	43.26	46.88	43.26	45.00	45.00	qfq	9,691,846	440,801,481	3.23%
2026-06-10	43.00	43.63	42.02	43.59	43.59	qfq	6,073,454	259,873,633	0.37%
2026-06-09	44.09	44.43	42.55	43.43	43.43	qfq	4,562,818	196,640,604	-1.27%
2026-06-08	43.79	45.20	42.73	43.99	43.99	qfq	7,140,269	313,274,925	-1.61%
2026-06-05	43.96	45.70	43.41	44.71	44.71	qfq	8,824,022	395,643,458	1.15%
2026-06-04	40.67	44.22	39.80	44.20	44.20	qfq	11,939,684	506,986,365	8.65%
2026-06-03	40.80	41.64	39.99	40.68	40.68	qfq	5,314,904	217,185,619	0.02%
2026-06-02	40.43	41.22	39.51	40.67	40.67	qfq	6,741,146	271,450,981	0.67%
2026-06-01	40.22	41.00	40.00	40.40	40.40	qfq	4,951,132	200,049,859	0.45%
2026-05-29	41.25	41.25	40.15	40.22	40.22	qfq	5,282,977	214,802,403	-2.05%
2026-05-28	41.65	42.19	40.35	41.06	41.06	qfq	5,154,813	211,641,996	-1.68%
2026-05-27	42.80	43.49	41.62	41.76	41.76	qfq	4,321,003	182,300,794	-2.45%
2026-05-26	42.20	42.92	41.40	42.81	42.81	qfq	6,352,571	267,746,953	1.54%
2026-05-25	43.18	43.39	41.85	42.16	42.16	qfq	6,933,488	293,378,968	-2.99%
2026-05-22	43.75	43.85	42.94	43.46	43.46	qfq	4,619,191	200,421,705	0.39%
2026-05-21	44.90	46.07	43.21	43.29	43.29	qfq	7,457,876	334,140,368	-4.03%
2026-05-20	43.97	45.42	43.61	45.11	45.11	qfq	5,768,587	256,734,275	1.78%
2026-05-19	44.73	44.97	43.70	44.32	44.32	qfq	5,308,277	234,304,177	-1.27%
2026-05-18	45.66	45.99	44.40	44.89	44.89	qfq	6,923,483	309,835,962	-2.16%
2026-05-15	47.10	47.43	45.83	45.88	45.88	qfq	7,794,607	361,770,853	-2.38%
2026-05-14	47.15	48.14	46.10	47.00	47.00	qfq	8,872,902	416,223,113	-0.32%
2026-05-13	47.08	47.30	46.50	47.15	47.15	qfq	4,151,691	194,943,895	0.70%
2026-05-12	47.79	47.88	46.78	46.82	46.82	qfq	5,027,677	236,662,702	-2.05%
2026-05-11	47.60	48.08	47.08	47.80	47.80	qfq	5,988,706	284,485,649	0.42%
2026-05-08	47.76	48.59	47.39	47.60	47.60	qfq	5,704,884	272,778,443	-0.56%
2026-05-07	48.65	48.89	47.45	47.87	47.87	qfq	6,695,596	320,342,211	-1.56%
2026-05-06	48.52	49.44	48.33	48.63	48.63	qfq	6,413,297	313,550,884	1.08%
2026-04-30	48.88	49.96	47.95	48.11	48.11	qfq	7,969,556	388,952,757	0.78%
2026-04-29	46.98	48.29	46.67	47.74	47.74	qfq	4,975,841	237,563,618	2.56%
2026-04-28	47.00	47.60	46.10	46.55	46.55	qfq	4,471,174	208,649,371	-0.94%
2026-04-27	47.41	47.49	46.42	46.99	46.99	qfq	4,597,254	215,736,325	-0.91%
2026-04-24	49.00	49.80	46.96	47.42	47.42	qfq	6,708,494	321,203,295	-3.56%
2026-04-23	49.30	49.96	48.82	49.17	49.17	qfq	4,833,360	237,847,551	-0.34%
2026-04-22	48.00	49.66	48.00	49.34	49.34	qfq	5,766,949	283,652,492	2.41%
2026-04-21	47.77	49.17	47.77	48.18	48.18	qfq	4,534,442	219,923,819	0.75%
2026-04-20	47.55	48.25	47.47	47.82	47.82	qfq	3,544,264	169,635,179	-0.40%
2026-04-17	48.75	48.75	47.59	48.01	48.01	qfq	4,332,640	207,946,027	-1.54%
2026-04-16	48.53	48.96	48.22	48.76	48.76	qfq	3,452,058	167,892,758	0.52%
2026-04-15	48.41	49.09	48.36	48.51	48.51	qfq	3,389,029	165,001,375	0.02%
2026-04-14	48.31	48.54	47.76	48.50	48.50	qfq	3,653,439	175,861,514	1.02%
2026-04-13	48.68	48.95	48.01	48.01	48.01	qfq	3,336,454	161,244,489	-1.62%
2026-04-10	48.58	49.30	48.42	48.80	48.80	qfq	3,545,691	173,389,598	0.81%
2026-04-09	49.36	49.80	48.41	48.41	48.41	qfq	3,494,020	170,909,953	-2.79%
2026-04-08	48.54	49.92	48.54	49.80	49.80	qfq	4,653,006	230,468,996	3.99%
2026-04-07	47.78	48.59	47.78	47.89	47.89	qfq	2,756,545	132,752,306	0.40%
2026-04-03	49.51	49.95	47.65	47.70	47.70	qfq	3,878,651	187,274,916	-3.95%
2026-04-02	49.99	50.05	49.30	49.66	49.66	qfq	3,328,231	165,013,325	-0.86%
2026-04-01	50.00	50.30	49.50	50.09	50.09	qfq	3,593,818	179,486,889	1.29%
2026-03-31	50.93	51.11	49.25	49.45	49.45	qfq	4,407,361	219,574,486	-2.25%
2026-03-30	49.11	53.29	48.80	50.59	50.59	qfq	7,817,050	404,050,743	2.91%
2026-03-27	47.20	49.32	47.00	49.16	49.16	qfq	4,410,498	214,081,747	3.26%
2026-03-26	48.78	49.21	47.37	47.61	47.61	qfq	4,309,849	207,814,200	-2.66%
2026-03-25	49.10	49.25	48.40	48.91	48.91	qfq	4,857,193	237,532,291	0.02%
2026-03-24	48.88	49.06	47.60	48.90	48.90	qfq	4,174,276	202,007,328	1.28%
2026-03-23	48.80	50.13	47.80	48.28	48.28	qfq	7,275,557	355,742,495	-1.47%
2026-03-20	51.24	51.47	49.00	49.00	49.00	qfq	7,525,913	376,331,876	-4.37%
2026-03-19	53.00	53.10	51.11	51.24	51.24	qfq	6,465,579	335,978,191	-2.29%
2026-03-18	54.14	54.20	51.90	52.44	52.44	qfq	7,187,494	377,208,720	-3.16%
2026-03-17	56.00	56.35	54.15	54.15	54.15	qfq	8,241,147	453,831,054	-3.99%
2026-03-16	58.01	59.27	56.13	56.40	56.40	qfq	13,508,663	777,104,070	-0.34%
2026-03-13	56.58	58.55	55.90	56.59	56.59	qfq	12,736,352	723,356,304	2.00%
2026-03-12	53.89	56.70	53.66	55.48	55.48	qfq	10,305,885	568,665,108	3.91%
2026-03-11	54.05	54.38	53.15	53.39	53.39	qfq	4,635,657	248,316,589	-1.68%
2026-03-10	53.49	54.98	53.34	54.30	54.30	qfq	6,084,122	329,054,946	-0.84%
2026-03-09	54.38	56.30	54.00	54.76	54.76	qfq	10,977,022	605,953,472	3.50%
2026-03-06	51.50	53.27	51.06	52.91	52.91	qfq	4,662,810	245,045,836	2.34%
2026-03-05	54.25	54.49	51.28	51.70	51.70	qfq	8,203,137	429,838,751	-3.27%
2026-03-04	53.45	55.69	53.26	53.45	53.45	qfq	7,517,325	409,266,108	-1.02%
2026-03-03	55.55	56.99	53.90	54.00	54.00	qfq	8,868,246	489,434,724	-2.30%
2026-03-02	55.00	56.49	54.33	55.27	55.27	qfq	7,055,899	390,527,983	1.08%
2026-02-27	54.24	55.10	53.93	54.68	54.68	qfq	3,334,203	182,313,105	0.55%
2026-02-26	55.32	55.68	54.28	54.38	54.38	qfq	4,633,665	252,530,119	-1.45%
2026-02-25	54.89	56.68	54.88	55.18	55.18	qfq	5,577,760	311,044,127	0.53%
2026-02-24	53.80	55.36	53.52	54.89	54.89	qfq	4,802,343	262,616,515	3.41%
2026-02-13	54.51	54.89	53.01	53.08	53.08	qfq	3,250,576	174,815,105	-2.23%
2026-02-12	54.50	54.80	53.89	54.29	54.29	qfq	2,591,902	140,888,383	-0.53%
2026-02-11	54.22	55.08	54.11	54.58	54.58	qfq	2,735,876	149,683,646	0.61%
2026-02-10	54.66	54.85	54.03	54.25	54.25	qfq	2,793,011	152,197,547	-0.80%
2026-02-09	54.78	55.29	54.18	54.69	54.69	qfq	3,674,044	200,999,292	0.89%
2026-02-06	54.17	55.12	53.23	54.21	54.21	qfq	3,903,659	212,691,707	-0.35%
2026-02-05	55.32	55.55	53.91	54.40	54.40	qfq	3,989,953	217,897,988	-1.13%
2026-02-04	55.78	55.80	54.13	55.02	55.02	qfq	4,584,030	251,010,434	-0.86%
2026-02-03	54.34	55.60	54.30	55.50	55.50	qfq	5,923,789	325,871,098	3.49%
2026-02-02	57.72	58.00	53.54	53.63	53.63	qfq	10,439,855	576,186,217	-7.77%
2026-01-30	59.17	60.06	56.36	58.15	58.15	qfq	8,241,744	478,841,163	-0.68%
2026-01-29	58.20	60.95	58.18	58.55	58.55	qfq	8,933,761	531,635,880	0.27%
2026-01-28	58.65	59.80	58.00	58.39	58.39	qfq	7,098,337	416,566,435	0.12%
2026-01-27	58.12	58.98	56.59	58.32	58.32	qfq	6,212,660	357,927,667	-0.22%
2026-01-26	58.50	60.07	57.59	58.45	58.45	qfq	8,416,373	492,727,165	-0.05%
2026-01-23	57.30	58.88	56.60	58.48	58.48	qfq	7,430,741	432,555,106	3.03%
2026-01-22	56.22	57.09	56.03	56.76	56.76	qfq	5,075,719	287,557,637	0.96%
2026-01-21	55.64	56.96	55.12	56.22	56.22	qfq	6,317,969	355,627,299	0.48%
2026-01-20	56.50	56.59	54.97	55.95	55.95	qfq	6,616,268	367,816,616	-0.78%
2026-01-19	55.97	57.65	55.90	56.39	56.39	qfq	7,785,392	440,406,888	0.00%
2026-01-16	57.62	58.20	55.70	56.39	56.39	qfq	9,126,059	515,652,578	-2.13%
2026-01-15	59.00	59.45	57.20	57.62	57.62	qfq	10,195,214	592,187,142	-3.60%
2026-01-14	61.50	63.20	58.93	59.77	59.77	qfq	15,800,779	964,777,692	-3.97%
2026-01-13	56.20	64.50	56.00	62.24	62.24	qfq	17,782,142	1,093,131,990	12.14%
2026-01-12	55.88	57.26	54.83	55.50	55.50	qfq	7,176,788	398,800,810	-0.29%
2026-01-09	54.44	55.68	54.24	55.66	55.66	qfq	6,832,366	376,332,435	2.32%
2026-01-08	55.46	55.88	54.33	54.40	54.40	qfq	5,731,464	315,217,468	-1.95%
2026-01-07	54.93	55.85	53.90	55.48	55.48	qfq	7,200,503	395,896,672	1.00%
2026-01-06	50.65	54.95	50.63	54.93	54.93	qfq	9,778,884	523,534,107	8.09%
2026-01-05	49.83	50.99	49.83	50.82	50.82	qfq	3,526,115	178,206,712	2.05%
2025-12-31	50.05	50.25	49.55	49.80	49.80	qfq	2,622,626	130,693,828	-0.50%
2025-12-30	49.70	50.05	49.52	50.05	50.05	qfq	2,486,383	123,869,286	0.20%
2025-12-29	50.27	50.57	49.20	49.95	49.95	qfq	2,918,027	146,095,359	-0.52%
2025-12-26	49.48	50.28	49.32	50.21	50.21	qfq	3,140,319	157,043,115	1.83%
2025-12-25	49.60	50.00	49.26	49.31	49.31	qfq	2,379,200	117,750,817	-0.62%
2025-12-24	48.76	49.83	48.00	49.62	49.62	qfq	3,353,215	165,488,445	1.35%
2025-12-23	48.79	49.22	48.60	48.96	48.96	qfq	2,112,954	103,318,693	0.23%
2025-12-22	48.75	49.28	48.42	48.85	48.85	qfq	2,735,865	133,717,197	1.12%
2025-12-19	47.29	48.46	47.20	48.31	48.31	qfq	2,715,823	130,307,135	2.24%
2025-12-18	47.24	47.64	47.03	47.25	47.25	qfq	1,957,885	92,647,970	0.02%
2025-12-17	46.89	47.50	46.48	47.24	47.24	qfq	2,727,415	128,089,971	0.72%
2025-12-16	47.90	48.05	46.88	46.90	46.90	qfq	2,531,077	119,759,742	-2.07%
2025-12-15	47.55	48.34	47.33	47.89	47.89	qfq	3,092,187	148,246,973	0.80%
2025-12-12	46.09	48.17	45.91	47.51	47.51	qfq	6,228,423	294,322,672	3.06%
2025-12-11	46.13	46.37	45.82	46.10	46.10	qfq	2,014,921	92,682,712	-0.04%
2025-12-10	45.78	46.43	45.31	46.12	46.12	qfq	2,382,176	109,468,824	0.87%
2025-12-09	45.80	46.40	45.71	45.72	45.72	qfq	1,868,279	85,805,431	-0.26%
2025-12-08	46.25	46.47	45.77	45.84	45.84	qfq	2,785,365	128,176,675	-0.37%
2025-12-05	45.55	46.11	45.14	46.01	46.01	qfq	2,252,165	102,804,401	1.28%
2025-12-04	45.73	45.82	45.00	45.43	45.43	qfq	1,964,403	89,342,592	-0.26%
2025-12-03	46.00	46.19	45.38	45.55	45.55	qfq	2,407,034	110,111,211	-0.85%
2025-12-02	46.94	46.96	45.84	45.94	45.94	qfq	3,306,428	152,980,184	-2.34%
2025-12-01	47.80	48.20	46.90	47.04	47.04	qfq	3,929,658	185,818,277	-0.95%
2025-11-28	47.57	47.91	47.26	47.49	47.49	qfq	2,496,409	118,753,576	-0.06%
2025-11-27	48.02	48.40	47.50	47.52	47.52	qfq	2,172,168	104,292,112	-1.04%
2025-11-26	49.00	49.40	47.92	48.02	48.02	qfq	2,776,188	134,955,543	-1.17%
2025-11-25	48.08	49.42	47.97	48.59	48.59	qfq	3,463,197	169,104,983	1.08%
2025-11-24	48.50	48.80	47.81	48.07	48.07	qfq	3,562,165	172,059,807	0.35%
2025-11-21	48.89	49.88	47.65	47.90	47.90	qfq	4,347,861	210,363,155	-2.56%
2025-11-20	49.76	50.75	49.16	49.16	49.16	qfq	2,778,674	138,306,240	-0.97%
2025-11-19	49.71	50.22	49.55	49.64	49.64	qfq	2,122,967	105,689,842	-0.06%
2025-11-18	49.77	50.07	49.20	49.67	49.67	qfq	2,763,089	136,848,347	-0.92%
2025-11-17	50.35	50.41	48.72	50.13	50.13	qfq	5,438,710	268,886,769	-0.14%
2025-11-14	51.02	51.54	50.20	50.20	50.20	qfq	3,077,079	156,634,122	-1.91%
2025-11-13	51.39	51.97	50.73	51.18	51.18	qfq	4,015,852	205,450,785	-0.64%
2025-11-12	51.45	51.78	50.70	51.51	51.51	qfq	3,833,547	196,912,627	0.18%
2025-11-11	50.24	51.75	50.10	51.42	51.42	qfq	5,035,429	258,234,621	2.63%
2025-11-10	50.03	50.76	49.77	50.10	50.10	qfq	3,301,479	165,898,142	0.74%
2025-11-07	49.50	50.48	49.16	49.73	49.73	qfq	3,274,540	163,612,498	0.87%
2025-11-06	48.01	49.51	48.01	49.30	49.30	qfq	3,289,945	161,283,753	2.47%
2025-11-05	48.00	48.70	47.80	48.11	48.11	qfq	2,914,634	140,642,272	-0.76%
2025-11-04	49.70	50.00	48.10	48.48	48.48	qfq	3,815,868	186,020,390	-2.85%
2025-11-03	50.71	50.76	49.11	49.90	49.90	qfq	4,437,109	220,524,565	-1.77%
2025-10-31	49.88	51.44	49.88	50.80	50.80	qfq	5,277,881	268,468,754	2.44%
2025-10-30	50.27	50.27	49.28	49.59	49.59	qfq	3,020,709	150,157,010	-1.37%
2025-10-29	49.55	50.44	49.40	50.28	50.28	qfq	3,099,322	155,003,972	1.45%
2025-10-28	49.85	50.10	49.45	49.56	49.56	qfq	3,146,823	156,377,990	-0.42%
2025-10-27	48.98	50.85	48.98	49.77	49.77	qfq	5,364,544	268,446,164	2.66%
2025-10-24	47.60	48.58	47.40	48.48	48.48	qfq	3,806,026	182,539,191	2.00%
2025-10-23	47.31	47.60	46.80	47.53	47.53	qfq	2,357,297	111,252,327	0.38%
2025-10-22	47.81	48.12	47.35	47.35	47.35	qfq	2,314,484	110,400,289	-1.07%
2025-10-21	47.55	48.22	47.11	47.86	47.86	qfq	2,923,908	139,920,740	1.08%
2025-10-20	48.08	48.29	47.07	47.35	47.35	qfq	2,630,627	125,024,479	-0.21%
2025-10-17	48.52	48.99	47.40	47.45	47.45	qfq	3,832,433	183,595,798	-2.43%
2025-10-16	50.00	50.22	48.53	48.63	48.63	qfq	4,373,735	215,171,053	-3.07%
2025-10-15	50.36	50.92	49.88	50.17	50.17	qfq	3,264,979	163,884,996	0.10%
2025-10-14	51.43	52.80	50.08	50.12	50.12	qfq	5,345,961	273,784,211	-2.41%
2025-10-13	50.80	51.90	50.74	51.36	51.36	qfq	4,468,744	228,880,897	-2.34%
2025-10-10	52.57	52.91	51.93	52.59	52.59	qfq	3,875,484	202,973,960	-0.21%
2025-10-09	52.04	52.86	51.30	52.70	52.70	qfq	4,766,868	248,992,818	1.27%
2025-09-30	51.00	52.24	50.17	52.04	52.04	qfq	5,989,572	307,633,562	0.93%
2025-09-29	51.71	51.79	50.40	51.56	51.56	qfq	3,838,751	195,970,972	0.17%
2025-09-26	51.50	52.06	51.37	51.47	51.47	qfq	3,229,817	166,882,411	-0.37%
2025-09-25	51.80	52.72	51.51	51.66	51.66	qfq	4,256,627	221,071,150	-0.06%
2025-09-24	50.54	51.99	50.39	51.69	51.69	qfq	4,876,956	249,848,998	1.77%
2025-09-23	51.32	51.83	49.92	50.79	50.79	qfq	4,275,568	216,239,322	-1.03%
2025-09-22	51.88	52.11	50.90	51.32	51.32	qfq	3,879,971	198,731,831	-1.08%
2025-09-19	51.74	52.10	51.08	51.88	51.88	qfq	4,778,162	246,855,132	0.06%
2025-09-18	53.28	53.68	51.33	51.85	51.85	qfq	5,911,893	310,890,371	-3.03%
2025-09-17	53.55	53.79	53.13	53.47	53.47	qfq	3,113,898	166,436,968	-0.13%
2025-09-16	54.32	54.51	53.11	53.54	53.54	qfq	4,079,345	218,664,463	-1.22%
2025-09-15	54.51	54.51	53.53	54.20	54.20	qfq	4,379,190	236,526,426	0.11%
2025-09-12	55.18	55.27	54.11	54.14	54.14	qfq	5,187,944	282,615,087	-1.56%
2025-09-11	53.94	55.29	53.50	55.00	55.00	qfq	5,138,676	280,661,759	1.80%
2025-09-10	54.20	55.29	54.02	54.03	54.03	qfq	3,775,676	205,525,962	-1.37%
2025-09-09	55.59	56.16	54.11	54.78	54.78	qfq	5,537,812	304,344,218	-1.63%
2025-09-08	52.27	55.85	52.27	55.69	55.69	qfq	8,409,370	457,037,015	6.87%
2025-09-05	50.33	52.20	50.02	52.11	52.11	qfq	4,056,161	208,080,141	3.85%
2025-09-04	51.91	52.34	49.50	50.18	50.18	qfq	5,490,041	278,617,859	-3.13%
2025-09-03	52.50	52.85	51.25	51.80	51.80	qfq	4,064,806	210,658,004	-0.56%
2025-09-02	53.55	54.09	51.87	52.09	52.09	qfq	5,223,222	274,649,790	-3.09%
2025-09-01	53.03	54.68	53.00	53.75	53.75	qfq	6,375,687	344,012,932	1.36%
2025-08-29	52.91	53.52	52.26	53.03	53.03	qfq	4,570,573	241,959,815	-0.51%
2025-08-28	52.88	53.37	51.50	53.30	53.30	qfq	6,575,162	345,740,096	1.22%
2025-08-27	54.08	54.36	52.60	52.66	52.66	qfq	7,107,007	381,621,104	-1.99%
2025-08-26	51.90	54.61	51.82	53.73	53.73	qfq	9,419,428	505,629,592	3.91%
2025-08-25	51.32	52.99	51.04	51.71	51.71	qfq	8,366,029	433,994,042	0.84%
2025-08-22	50.68	51.97	50.45	51.28	51.28	qfq	6,235,370	318,741,453	1.18%
2025-08-21	50.41	51.26	50.30	50.68	50.68	qfq	4,561,675	231,517,379	0.66%
2025-08-20	50.84	51.07	49.68	50.35	50.35	qfq	4,418,237	221,804,602	-1.06%
2025-08-19	51.94	52.20	50.89	50.89	50.89	qfq	4,575,236	235,224,870	-1.98%
2025-08-18	50.82	52.80	50.82	51.92	51.92	qfq	8,850,787	459,085,297	5.79%
2025-08-15	47.75	49.17	47.66	49.08	49.08	qfq	3,169,043	154,399,456	2.98%
2025-08-14	49.00	49.30	47.66	47.66	47.66	qfq	3,793,180	183,535,002	-2.38%
2025-08-13	49.09	49.19	48.59	48.82	48.82	qfq	2,375,194	116,056,505	0.27%
2025-08-12	49.26	49.30	48.61	48.69	48.69	qfq	2,653,403	129,617,034	-0.77%
2025-08-11	48.98	49.38	48.74	49.07	49.07	qfq	2,118,164	104,024,398	0.45%
2025-08-08	49.33	49.35	48.42	48.85	48.85	qfq	2,065,544	100,730,593	-0.57%
2025-08-07	49.60	49.60	49.05	49.13	49.13	qfq	1,860,725	91,742,815	-0.95%
2025-08-06	49.18	49.88	48.93	49.60	49.60	qfq	2,851,624	141,265,749	1.33%
2025-08-05	48.19	49.03	48.12	48.95	48.95	qfq	2,063,323	100,543,865	1.58%
2025-08-04	47.77	48.37	47.58	48.19	48.19	qfq	1,960,539	94,001,264	0.88%
2025-08-01	47.86	48.85	47.66	47.77	47.77	qfq	2,551,954	123,137,261	-0.69%
2025-07-31	49.00	49.12	47.90	48.10	47.70	qfq	3,226,661	156,352,496	-2.10%
2025-07-30	49.41	49.88	48.85	49.13	48.72	qfq	2,606,958	128,907,974	-0.55%
2025-07-29	49.09	49.50	48.70	49.40	48.99	qfq	2,646,734	129,945,217	0.63%
2025-07-28	48.90	49.66	48.75	49.09	48.68	qfq	2,434,342	119,890,988	0.41%
2025-07-25	49.30	49.48	48.84	48.89	48.48	qfq	2,162,945	106,198,710	-0.83%
2025-07-24	48.61	49.33	48.45	49.30	48.89	qfq	2,719,115	132,969,029	1.13%
2025-07-23	49.20	49.55	48.71	48.75	48.35	qfq	2,411,619	118,253,829	-0.43%
2025-07-22	47.85	49.09	47.85	48.96	48.55	qfq	3,070,031	149,414,208	2.21%
2025-07-21	47.90	48.32	47.78	47.90	47.50	qfq	2,132,048	102,362,675	0.06%
2025-07-18	47.87	47.98	47.48	47.87	47.47	qfq	1,644,102	78,451,168	0.19%
2025-07-17	47.10	48.17	47.10	47.78	47.38	qfq	2,715,300	129,581,739	1.34%
2025-07-16	47.30	47.46	47.00	47.15	46.76	qfq	1,427,696	67,381,108	0.23%
2025-07-15	47.04	47.68	46.52	47.04	46.65	qfq	1,773,005	83,474,618	-0.19%
2025-07-14	46.83	47.25	46.83	47.13	46.74	qfq	1,447,833	68,107,936	0.68%
2025-07-11	46.31	47.10	46.31	46.81	46.42	qfq	2,252,086	105,273,165	1.08%
2025-07-10	46.65	46.82	46.00	46.31	45.93	qfq	2,309,139	106,851,841	-1.00%
2025-07-09	46.61	46.78	46.36	46.78	46.39	qfq	1,277,959	59,574,991	0.60%
2025-07-08	46.03	47.03	45.99	46.50	46.11	qfq	1,992,628	93,039,836	1.02%
2025-07-07	46.10	46.30	45.92	46.03	45.65	qfq	1,385,931	63,872,133	-0.15%
2025-07-04	47.04	47.28	45.92	46.10	45.72	qfq	4,082,748	189,075,955	-2.00%
2025-07-03	47.13	47.39	46.95	47.04	46.65	qfq	1,507,337	71,024,358	-0.32%
2025-07-02	47.39	47.85	46.91	47.19	46.80	qfq	1,880,060	88,903,834	-0.72%
2025-07-01	47.13	47.60	47.00	47.53	47.14	qfq	1,439,755	68,022,236	0.91%
2025-06-30	46.98	47.28	46.70	47.10	46.71	qfq	1,676,898	78,805,831	0.43%
2025-06-27	47.26	47.50	46.90	46.90	46.51	qfq	1,799,435	84,881,261	-0.66%
2025-06-26	48.22	48.29	47.21	47.21	46.82	qfq	2,307,627	110,070,666	-2.09%
2025-06-25	47.50	48.29	47.30	48.22	47.82	qfq	2,066,811	98,675,737	1.47%
2025-06-24	46.58	47.75	46.57	47.52	47.13	qfq	2,131,513	100,673,292	2.06%
2025-06-23	46.75	47.49	46.56	46.56	46.17	qfq	1,778,878	83,168,556	-1.77%
2025-06-20	47.47	47.78	46.75	47.40	47.01	qfq	1,844,167	87,023,562	0.15%
2025-06-19	46.27	48.08	46.07	47.33	46.94	qfq	2,567,948	121,637,651	2.34%
2025-06-18	47.50	47.60	46.15	46.25	45.87	qfq	2,617,902	122,224,312	-2.41%
2025-06-17	47.32	47.68	46.90	47.39	47.00	qfq	1,528,869	72,416,467	0.15%
2025-06-16	48.05	48.50	46.95	47.32	46.93	qfq	2,975,232	141,059,110	-2.59%
2025-06-13	48.17	48.77	47.76	48.58	48.18	qfq	3,309,383	159,714,850	0.75%
2025-06-12	48.17	48.41	47.84	48.22	47.82	qfq	1,190,365	57,300,508	0.15%
2025-06-11	48.32	49.12	48.10	48.15	47.75	qfq	1,641,397	79,680,035	-0.29%
2025-06-10	47.54	49.17	47.44	48.29	47.89	qfq	3,269,946	158,765,781	1.58%
2025-06-09	47.26	47.85	47.14	47.54	47.15	qfq	1,458,759	69,327,746	0.87%
2025-06-06	47.18	47.37	46.90	47.13	46.74	qfq	1,110,752	52,377,596	0.00%
2025-06-05	47.08	47.39	46.71	47.13	46.74	qfq	1,432,159	67,287,464	0.11%
2025-06-04	46.75	47.42	46.70	47.08	46.69	qfq	1,734,121	81,850,830	0.43%
2025-06-03	47.00	47.00	45.77	46.88	46.49	qfq	2,863,404	132,917,705	-0.68%
2025-05-30	47.35	47.60	46.80	47.20	46.81	qfq	1,647,090	77,766,786	-0.72%
2025-05-29	46.90	47.78	46.78	47.54	47.15	qfq	1,605,392	76,050,156	1.47%
2025-05-28	46.99	47.55	46.64	46.85	46.46	qfq	1,526,417	71,732,164	-0.32%
2025-05-27	46.89	47.45	46.59	47.00	46.61	qfq	1,434,855	67,447,529	0.47%
2025-05-26	46.71	47.34	46.39	46.78	46.39	qfq	1,508,258	70,633,287	0.15%
2025-05-23	46.92	47.50	46.66	46.71	46.32	qfq	1,947,286	91,640,851	-0.45%
2025-05-22	47.53	48.04	46.92	46.92	46.53	qfq	1,714,662	81,121,581	-1.53%
2025-05-21	47.35	48.24	47.20	47.65	47.26	qfq	1,739,893	83,181,941	0.29%
2025-05-20	47.80	48.33	47.48	47.51	47.12	qfq	2,374,884	113,591,316	-0.31%
2025-05-19	49.65	49.73	47.59	47.66	47.26	qfq	5,491,175	264,295,061	-4.28%
2025-05-16	50.98	51.48	49.77	49.79	49.38	qfq	2,459,236	123,639,929	-2.60%
2025-05-15	50.77	51.64	50.60	51.12	50.70	qfq	2,545,977	130,243,886	0.31%
2025-05-14	50.60	51.13	50.15	50.96	50.54	qfq	2,147,379	108,722,095	0.51%
2025-05-13	50.50	51.09	50.11	50.70	50.28	qfq	2,815,817	142,236,371	0.08%
2025-05-12	51.54	51.54	50.38	50.66	50.24	qfq	2,899,632	147,086,011	-0.88%
2025-05-09	50.91	51.98	50.91	51.11	50.69	qfq	1,935,488	99,666,232	-0.27%
2025-05-08	51.69	51.87	50.70	51.25	50.83	qfq	3,070,534	157,320,705	-1.33%
2025-05-07	52.39	52.76	51.44	51.94	51.51	qfq	2,987,051	154,978,706	0.00%
2025-05-06	52.20	52.30	51.58	51.94	51.51	qfq	3,186,177	165,558,260	-0.08%
2025-04-30	52.09	52.43	51.40	51.98	51.55	qfq	2,834,984	147,120,354	-0.42%
2025-04-29	52.15	52.73	51.75	52.20	51.77	qfq	2,319,775	121,022,829	0.10%
2025-04-28	52.02	52.35	51.73	52.15	51.72	qfq	2,097,544	109,010,787	-0.29%
2025-04-25	52.98	53.10	52.00	52.30	51.87	qfq	3,064,754	160,746,874	-1.26%
2025-04-24	53.00	53.60	52.72	52.97	52.53	qfq	2,172,537	115,346,405	-0.34%
2025-04-23	54.46	54.87	52.64	53.15	52.71	qfq	3,581,698	191,171,316	-1.61%
2025-04-22	54.57	54.75	53.75	54.02	53.57	qfq	2,571,071	139,208,571	-1.08%
2025-04-21	53.91	55.70	53.28	54.61	54.16	qfq	4,295,065	236,222,044	1.26%
2025-04-18	53.24	54.19	53.04	53.93	53.48	qfq	2,772,259	148,832,668	1.09%
2025-04-17	53.29	54.20	52.55	53.35	52.91	qfq	3,794,734	202,844,738	0.26%
2025-04-16	50.61	53.50	50.42	53.21	52.77	qfq	6,144,166	320,807,356	4.11%
2025-04-15	51.25	51.76	50.58	51.11	50.69	qfq	2,435,862	124,326,597	-0.27%
2025-04-14	50.60	51.52	50.00	51.25	50.83	qfq	3,516,916	179,405,548	1.97%
2025-04-11	50.13	51.36	50.13	50.26	49.84	qfq	3,828,115	193,817,399	-0.44%
2025-04-10	50.90	51.60	50.40	50.48	50.06	qfq	5,421,502	276,692,261	-0.86%
2025-04-09	47.30	51.30	46.50	50.92	50.50	qfq	10,229,807	505,244,008	6.11%
2025-04-08	45.73	48.39	45.04	47.99	47.59	qfq	9,119,371	428,373,851	7.12%
2025-04-07	45.12	47.00	43.07	44.80	44.43	qfq	8,018,024	362,138,260	-8.59%
2025-04-03	50.00	50.85	48.60	49.01	48.60	qfq	3,210,739	158,942,549	-3.12%
2025-04-02	50.50	51.28	50.33	50.59	50.17	qfq	1,845,212	93,702,773	-0.02%
2025-04-01	50.32	51.33	50.12	50.60	50.18	qfq	2,503,155	127,077,205	0.56%
2025-03-31	50.60	50.60	49.31	50.32	49.90	qfq	3,330,084	166,611,286	-0.96%
2025-03-28	49.03	51.47	48.99	50.81	50.39	qfq	5,680,576	287,632,395	3.97%
2025-03-27	48.23	49.17	47.61	48.87	48.46	qfq	2,110,287	102,618,583	1.28%
2025-03-26	48.50	49.36	48.19	48.25	47.85	qfq	2,425,250	118,046,646	-1.23%
2025-03-25	47.90	49.18	47.75	48.85	48.45	qfq	3,811,383	185,214,924	2.37%
2025-03-24	49.44	49.73	46.88	47.72	47.32	qfq	5,456,833	261,533,224	-3.85%
2025-03-21	50.21	50.59	49.41	49.63	49.22	qfq	2,592,183	129,580,262	-1.29%
2025-03-20	50.99	51.49	50.09	50.28	49.86	qfq	2,516,047	127,098,481	-1.60%
2025-03-19	51.08	52.34	50.93	51.10	50.68	qfq	3,312,681	170,347,045	-0.31%
2025-03-18	49.30	52.52	48.88	51.26	50.84	qfq	7,732,260	397,605,050	4.98%
2025-03-17	49.10	49.78	48.50	48.83	48.43	qfq	3,108,908	152,397,933	-0.33%
2025-03-14	48.70	49.48	48.18	48.99	48.58	qfq	3,799,088	185,998,616	0.16%
2025-03-13	48.62	49.40	48.33	48.91	48.50	qfq	2,792,078	136,237,258	0.51%
2025-03-12	48.90	49.54	48.18	48.66	48.26	qfq	2,761,286	134,986,930	0.12%
2025-03-11	48.87	49.25	48.12	48.60	48.20	qfq	3,559,238	172,673,579	-1.54%
2025-03-10	49.79	49.90	48.71	49.36	48.95	qfq	3,338,370	164,131,704	-0.86%
2025-03-07	48.67	50.41	48.18	49.79	49.38	qfq	4,557,280	226,642,055	2.28%
2025-03-06	48.35	49.29	47.91	48.68	48.28	qfq	4,354,574	210,962,275	1.33%
2025-03-05	49.02	49.69	47.60	48.04	47.64	qfq	4,463,043	215,419,266	-2.65%
2025-03-04	48.40	51.15	48.28	49.35	48.94	qfq	6,928,054	346,623,080	1.38%
2025-03-03	47.77	49.23	47.77	48.68	48.28	qfq	5,117,032	248,104,887	2.61%
2025-02-28	48.49	49.45	47.30	47.44	47.05	qfq	7,731,076	371,952,317	-1.52%
2025-02-27	48.36	48.80	47.64	48.17	47.77	qfq	4,130,772	199,707,202	0.35%
2025-02-26	47.86	48.50	47.30	48.00	47.60	qfq	3,591,620	172,513,755	0.25%
2025-02-25	46.66	48.37	46.54	47.88	47.48	qfq	4,287,196	204,213,830	0.99%
2025-02-24	48.03	49.63	47.40	47.41	47.02	qfq	5,679,931	275,236,941	-1.02%
2025-02-21	47.31	48.60	46.66	47.90	47.50	qfq	5,945,142	282,644,138	1.20%
2025-02-20	45.89	48.99	45.65	47.33	46.94	qfq	6,655,455	315,538,425	3.18%
2025-02-19	45.97	46.26	45.11	45.87	45.49	qfq	3,640,222	166,599,360	-0.28%
2025-02-18	46.68	47.19	45.69	46.00	45.62	qfq	5,131,209	237,401,212	-1.63%
2025-02-17	44.05	47.20	44.02	46.76	46.37	qfq	9,935,120	455,874,768	7.97%
2025-02-14	42.00	44.09	41.88	43.31	42.95	qfq	3,979,087	171,978,318	2.92%
2025-02-13	42.70	42.86	42.00	42.08	41.73	qfq	2,809,891	119,210,153	-1.82%
2025-02-12	43.30	43.50	42.01	42.86	42.50	qfq	3,173,821	135,167,780	-1.04%
2025-02-11	44.03	44.08	43.20	43.31	42.95	qfq	2,444,938	106,329,739	-1.19%
2025-02-10	43.19	44.31	42.88	43.83	43.47	qfq	3,586,353	156,833,951	1.69%
2025-02-07	42.67	43.68	42.41	43.10	42.74	qfq	3,257,537	140,315,415	1.01%
2025-02-06	42.50	43.06	41.92	42.67	42.32	qfq	3,522,056	149,977,253	0.16%
2025-02-05	44.64	44.64	42.55	42.60	42.25	qfq	4,166,429	178,601,329	-3.55%
2025-01-27	43.62	44.38	43.49	44.17	43.80	qfq	3,040,568	134,045,470	1.08%
2025-01-24	43.51	44.13	43.00	43.70	43.34	qfq	3,150,206	137,065,930	0.21%
2025-01-23	43.50	44.34	43.06	43.61	43.25	qfq	4,582,645	201,213,304	0.51%
2025-01-22	41.00	43.72	40.70	43.39	43.03	qfq	6,543,728	278,127,465	5.62%
2025-01-21	40.37	41.30	39.95	41.08	40.74	qfq	3,443,248	139,474,856	2.09%
2025-01-20	39.58	40.62	39.50	40.24	39.91	qfq	3,036,044	121,853,195	2.39%
2025-01-17	38.10	39.86	38.10	39.30	38.97	qfq	3,474,583	136,389,626	3.15%
2025-01-16	38.12	38.97	37.85	38.10	37.78	qfq	2,501,624	95,957,105	0.29%
2025-01-15	38.74	38.74	37.74	37.99	37.68	qfq	2,302,251	87,341,611	-1.58%
2025-01-14	37.69	38.85	37.44	38.60	38.28	qfq	3,031,893	115,918,184	3.13%
2025-01-13	37.14	37.74	36.99	37.43	37.12	qfq	2,114,761	79,166,027	0.65%
2025-01-10	37.76	38.10	37.18	37.19	36.88	qfq	2,042,444	76,711,429	-1.51%
2025-01-09	37.65	38.17	37.53	37.76	37.45	qfq	1,968,911	74,664,578	0.11%
2025-01-08	38.50	38.51	36.81	37.72	37.41	qfq	4,091,081	154,228,411	-1.77%
2025-01-07	38.81	39.05	38.09	38.40	38.08	qfq	2,532,952	97,375,965	-1.31%
2025-01-06	39.34	39.78	38.49	38.91	38.59	qfq	2,607,496	101,873,070	-1.07%
2025-01-03	39.08	40.86	39.01	39.33	39.00	qfq	4,253,577	169,938,863	1.47%
2025-01-02	38.85	39.93	38.40	38.76	38.44	qfq	3,828,562	150,153,326	-0.10%
2024-12-31	39.54	40.18	38.78	38.80	38.48	qfq	3,041,490	119,994,332	-1.72%
2024-12-30	39.36	39.71	39.11	39.48	39.15	qfq	2,119,311	83,502,597	0.43%
2024-12-27	39.30	39.70	39.04	39.31	38.98	qfq	2,730,617	107,530,206	-0.05%
2024-12-26	39.94	40.20	39.30	39.33	39.00	qfq	2,873,911	114,047,027	-1.63%
2024-12-25	41.45	41.45	39.62	39.98	39.65	qfq	3,001,451	120,720,585	-3.08%
2024-12-24	41.43	41.59	41.03	41.25	40.91	qfq	2,570,144	106,156,888	-0.02%
2024-12-23	42.13	42.13	41.10	41.26	40.92	qfq	2,782,125	115,322,809	-1.81%
2024-12-20	42.45	42.49	42.02	42.02	41.67	qfq	2,539,278	107,157,846	-1.13%
2024-12-19	42.67	42.85	41.96	42.50	42.15	qfq	2,390,826	101,181,106	-0.79%
2024-12-18	43.21	43.49	42.76	42.84	42.48	qfq	1,840,216	79,177,465	-0.51%
2024-12-17	43.10	43.65	42.71	43.06	42.70	qfq	2,391,099	103,201,486	0.14%
2024-12-16	44.13	44.47	42.71	43.00	42.64	qfq	2,937,363	126,934,402	-2.54%
2024-12-13	44.71	44.77	43.70	44.12	43.75	qfq	3,850,732	169,826,767	-1.98%
2024-12-12	45.12	45.41	44.56	45.01	44.64	qfq	2,907,740	130,554,572	-0.79%
2024-12-11	45.25	45.68	44.90	45.37	44.99	qfq	2,551,368	115,735,948	0.38%
2024-12-10	46.70	46.98	45.11	45.20	44.83	qfq	4,494,754	207,155,322	0.87%
2024-12-09	45.12	46.10	44.57	44.81	44.44	qfq	3,287,873	148,592,389	-0.20%
2024-12-06	44.70	45.20	43.71	44.90	44.53	qfq	2,988,996	133,199,826	0.67%
2024-12-05	45.30	45.49	44.32	44.60	44.23	qfq	2,458,496	109,920,949	-1.48%
2024-12-04	45.53	46.50	44.90	45.27	44.89	qfq	3,381,415	153,677,682	0.58%
2024-12-03	45.36	45.45	44.30	45.01	44.64	qfq	2,373,035	106,079,971	-0.64%
2024-12-02	44.72	45.77	43.88	45.30	44.92	qfq	2,969,446	134,049,984	1.41%
2024-11-29	44.30	45.40	43.80	44.67	44.30	qfq	2,598,064	116,036,237	0.84%
2024-11-28	45.20	45.28	44.02	44.30	43.93	qfq	2,203,625	98,117,492	-1.88%
2024-11-27	44.45	45.50	43.67	45.15	44.78	qfq	2,304,990	102,599,861	1.46%
2024-11-26	45.34	45.34	44.09	44.50	44.13	qfq	1,691,019	75,489,192	-1.87%
2024-11-25	44.00	45.51	43.50	45.35	44.97	qfq	3,327,096	148,255,588	3.00%
2024-11-22	46.10	46.40	44.02	44.03	43.67	qfq	2,629,826	118,726,018	-5.05%
2024-11-21	46.89	47.28	45.52	46.37	45.99	qfq	2,568,506	119,297,138	-1.02%
2024-11-20	46.65	47.46	46.31	46.85	46.46	qfq	2,257,904	105,807,567	0.43%
2024-11-19	46.60	47.02	45.60	46.65	46.26	qfq	2,708,332	125,450,288	1.37%
2024-11-18	47.05	47.65	45.66	46.02	45.64	qfq	3,286,151	153,019,078	-1.69%
2024-11-15	49.49	49.66	46.65	46.81	46.42	qfq	4,264,677	204,175,076	-5.34%
2024-11-14	51.49	52.10	48.90	49.45	49.04	qfq	3,929,003	196,305,013	-4.41%
2024-11-13	52.15	52.62	51.29	51.73	51.30	qfq	3,567,668	184,555,438	-0.54%
2024-11-12	53.71	55.50	51.82	52.01	51.58	qfq	6,069,523	323,187,196	-2.84%
2024-11-11	52.71	53.71	51.60	53.53	53.09	qfq	9,025,954	473,802,089	6.72%
2024-11-08	49.08	53.01	49.05	50.16	49.74	qfq	8,682,521	446,419,502	4.17%
2024-11-07	47.40	48.54	47.38	48.15	47.75	qfq	3,590,390	172,786,823	0.54%
2024-11-06	47.91	49.14	47.28	47.89	47.49	qfq	5,150,971	248,058,961	-0.02%
2024-11-05	47.59	48.30	46.50	47.90	47.50	qfq	4,970,255	236,861,964	0.65%
2024-11-04	46.91	48.62	46.62	47.59	47.20	qfq	3,951,614	188,626,954	2.10%
2024-11-01	47.00	47.57	46.18	46.61	46.22	qfq	2,924,691	137,086,898	-0.83%
2024-10-31	47.57	47.81	46.64	47.00	46.61	qfq	4,123,472	194,848,892	-0.66%
2024-10-30	46.89	48.14	46.53	47.31	46.92	qfq	4,607,321	218,493,818	1.09%
2024-10-29	46.96	47.16	45.94	46.80	46.41	qfq	5,170,779	239,947,364	-0.19%
2024-10-28	47.74	48.89	46.88	46.89	46.50	qfq	5,884,409	281,063,556	-0.76%
2024-10-25	45.60	48.18	45.23	47.25	46.86	qfq	5,580,668	262,369,786	2.90%
2024-10-24	46.63	47.37	45.25	45.92	45.54	qfq	5,063,722	234,283,534	0.53%
2024-10-23	45.50	46.84	45.08	45.68	45.30	qfq	4,644,188	213,392,494	1.04%
2024-10-22	45.83	45.93	44.00	45.21	44.84	qfq	4,694,266	211,918,481	-0.64%
2024-10-21	46.38	46.99	45.01	45.50	45.12	qfq	5,029,098	231,224,425	-1.19%
2024-10-18	43.13	48.40	42.60	46.05	45.67	qfq	6,463,084	291,193,393	6.87%
2024-10-17	44.77	45.31	43.07	43.09	42.73	qfq	3,780,590	166,618,250	-3.95%
2024-10-16	46.50	46.50	44.66	44.86	44.49	qfq	3,351,592	152,588,587	-3.28%
2024-10-15	48.01	48.64	46.38	46.38	46.00	qfq	3,358,834	159,615,591	-4.33%
2024-10-14	50.70	50.70	47.30	48.48	48.08	qfq	4,131,271	200,194,593	-2.51%
2024-10-11	51.00	52.01	49.20	49.73	49.32	qfq	4,239,528	213,431,489	-1.07%
2024-10-10	53.00	54.00	50.09	50.27	49.85	qfq	7,318,396	377,480,484	-1.66%
2024-10-09	55.43	55.66	50.83	51.12	50.70	qfq	9,914,140	529,765,529	-6.63%
2024-10-08	56.98	56.98	52.51	54.75	54.30	qfq	11,466,958	622,507,988	15.17%
2024-09-30	43.43	48.43	43.00	47.54	47.15	qfq	7,817,977	361,047,380	16.81%
2024-09-27	38.95	41.00	38.56	40.70	40.36	qfq	2,296,252	91,264,845	6.88%
2024-09-26	35.60	38.29	35.40	38.08	37.76	qfq	3,263,827	120,850,898	6.97%
2024-09-25	36.58	36.82	35.47	35.60	35.30	qfq	2,412,740	86,796,824	-0.48%
2024-09-24	33.34	35.77	33.13	35.77	35.47	qfq	2,597,633	89,996,283	9.05%
2024-09-23	32.67	33.50	32.62	32.80	32.53	qfq	860,738	28,481,555	-0.61%
2024-09-20	33.80	34.02	32.89	33.00	32.73	qfq	1,099,144	36,424,405	-2.83%
2024-09-19	33.54	34.68	33.00	33.96	33.68	qfq	1,690,955	57,269,569	2.69%
2024-09-18	34.00	34.00	32.48	33.07	32.80	qfq	1,348,988	44,478,437	-2.96%
2024-09-13	33.70	34.25	33.39	34.08	33.80	qfq	1,482,226	50,133,834	0.47%
2024-09-12	34.22	34.74	33.80	33.92	33.64	qfq	1,189,403	40,575,316	-1.22%
2024-09-11	33.65	34.45	33.56	34.34	34.06	qfq	1,205,425	41,212,274	1.48%
2024-09-10	34.35	34.35	33.35	33.84	33.56	qfq	1,100,117	37,032,216	-0.76%
2024-09-09	34.08	34.56	33.91	34.10	33.82	qfq	1,004,979	34,341,855	-0.53%
2024-09-06	35.50	35.50	34.11	34.28	34.00	qfq	885,367	30,550,267	-2.78%
2024-09-05	35.10	35.51	34.92	35.26	34.97	qfq	947,728	33,293,211	0.57%
2024-09-04	34.95	35.45	34.66	35.06	34.77	qfq	789,801	27,745,346	0.00%
2024-09-03	34.60	35.46	34.60	35.06	34.77	qfq	1,057,897	37,209,731	0.66%
2024-09-02	35.85	35.95	34.70	34.83	34.54	qfq	1,455,534	51,206,260	-3.49%
2024-08-30	35.35	36.69	34.78	36.09	35.79	qfq	2,339,421	84,314,437	3.14%
2024-08-29	34.75	35.18	34.45	34.99	34.70	qfq	1,038,220	36,208,788	0.60%
2024-08-28	34.10	35.08	33.99	34.78	34.49	qfq	945,860	32,813,155	1.58%
2024-08-27	34.51	34.51	33.75	34.24	33.96	qfq	1,052,357	35,899,904	-0.55%
2024-08-26	34.59	35.40	34.31	34.43	34.14	qfq	1,122,674	39,008,877	-0.52%
2024-08-23	34.19	34.76	33.81	34.61	34.32	qfq	1,435,989	49,550,348	1.61%
2024-08-22	34.48	34.60	34.00	34.06	33.78	qfq	1,074,509	36,766,937	-1.22%
2024-08-21	34.75	34.75	34.27	34.48	34.19	qfq	843,873	29,116,443	-0.35%
2024-08-20	35.57	35.66	34.50	34.60	34.31	qfq	1,471,703	51,340,259	-2.62%
2024-08-19	36.19	36.45	35.40	35.53	35.24	qfq	1,380,466	49,307,094	-1.28%
2024-08-16	37.00	37.09	35.61	35.99	35.69	qfq	2,051,829	73,755,803	-2.65%
2024-08-15	36.39	37.30	36.11	36.97	36.66	qfq	1,569,473	57,804,691	1.71%
2024-08-14	37.79	37.79	36.30	36.35	36.05	qfq	1,534,774	56,350,000	-3.14%
2024-08-13	37.95	38.17	37.07	37.53	37.22	qfq	1,192,641	44,688,059	-1.00%
2024-08-12	37.85	38.18	37.80	37.91	37.60	qfq	748,941	28,447,066	-0.39%
2024-08-09	38.69	38.77	37.93	38.06	37.74	qfq	1,419,657	54,246,210	-1.55%
2024-08-08	37.78	39.08	37.58	38.66	38.34	qfq	1,695,531	65,370,424	2.33%
2024-08-07	38.29	38.39	37.36	37.78	37.47	qfq	1,283,930	48,665,031	-1.61%
2024-08-06	38.26	38.61	37.38	38.40	38.08	qfq	1,662,310	63,281,848	1.94%
2024-08-05	38.41	39.75	37.60	37.67	37.36	qfq	2,227,999	86,030,597	-2.66%
2024-08-02	38.49	39.58	38.18	38.70	38.38	qfq	1,855,990	72,302,759	0.52%
2024-08-01	39.21	40.31	38.20	38.50	38.18	qfq	1,952,903	76,000,276	-1.89%
2024-07-31	38.25	39.58	37.81	39.24	38.91	qfq	2,867,019	111,861,801	2.59%
2024-07-30	38.63	38.72	37.80	38.25	37.93	qfq	1,388,354	53,173,379	-0.78%
2024-07-29	39.30	39.31	38.42	38.55	38.23	qfq	1,196,858	46,311,817	-2.03%
2024-07-26	39.25	39.48	39.00	39.35	39.02	qfq	1,268,201	49,702,700	0.33%
2024-07-25	39.07	39.70	38.81	39.22	38.89	qfq	1,044,221	40,893,306	-0.05%
2024-07-24	39.11	39.66	39.02	39.24	38.91	qfq	1,022,347	40,222,831	-1.16%
2024-07-23	40.82	40.98	39.70	39.70	39.18	qfq	1,221,723	49,207,920	-2.46%
2024-07-22	40.95	41.25	40.10	40.70	40.17	qfq	1,590,033	64,427,340	-0.95%
2024-07-19	40.80	41.44	40.41	41.09	40.56	qfq	1,511,329	61,916,106	0.15%
2024-07-18	40.57	41.55	40.42	41.03	40.50	qfq	1,387,546	56,887,646	0.66%
2024-07-17	40.83	41.03	40.25	40.76	40.23	qfq	1,364,856	55,408,983	-0.85%
2024-07-16	42.26	42.72	40.80	41.11	40.57	qfq	2,131,941	88,501,300	-3.29%
2024-07-15	43.14	43.14	42.00	42.51	41.96	qfq	889,944	37,814,717	-1.12%
2024-07-12	44.10	44.14	42.72	42.99	42.43	qfq	915,965	39,515,868	-0.78%
2024-07-11	43.00	43.69	42.38	43.33	42.77	qfq	1,358,575	58,505,065	2.07%
2024-07-10	43.81	44.46	42.37	42.45	41.90	qfq	1,340,792	57,899,804	-3.87%
2024-07-09	43.11	44.38	43.11	44.16	43.59	qfq	1,234,508	54,234,429	1.08%
2024-07-08	44.01	44.36	43.44	43.69	43.12	qfq	793,928	34,854,744	-1.38%
2024-07-05	43.78	44.44	43.31	44.30	43.72	qfq	854,680	37,590,669	1.84%
2024-07-04	44.25	44.72	43.50	43.50	42.93	qfq	1,397,749	61,242,061	-1.78%
2024-07-03	44.72	45.26	44.29	44.29	43.71	qfq	977,287	43,688,941	-0.96%
2024-07-02	45.83	45.83	44.62	44.72	44.14	qfq	1,164,801	52,455,122	-2.25%
2024-07-01	44.96	46.30	44.48	45.75	45.15	qfq	1,429,074	64,768,924	0.79%
2024-06-28	46.08	47.13	45.31	45.39	44.80	qfq	1,269,630	58,651,941	-1.07%
2024-06-27	46.12	46.69	45.24	45.88	45.28	qfq	1,172,670	53,640,704	-1.52%
2024-06-26	46.31	47.30	45.71	46.59	45.98	qfq	1,461,193	67,525,595	-0.38%
2024-06-25	47.35	47.97	46.55	46.77	46.16	qfq	1,504,136	70,969,026	-0.04%
2024-06-24	47.00	47.40	46.10	46.79	46.18	qfq	1,597,378	74,870,661	-0.66%
2024-06-21	46.41	48.11	46.41	47.10	46.49	qfq	1,627,151	77,170,887	-0.38%
2024-06-20	48.00	48.19	47.02	47.28	46.66	qfq	1,296,261	61,581,903	-0.04%
2024-06-19	48.24	48.47	47.27	47.30	46.68	qfq	1,326,734	63,331,838	-1.95%
2024-06-18	46.90	48.44	46.20	48.24	47.61	qfq	2,509,533	119,801,043	3.72%
2024-06-17	45.18	46.98	44.43	46.51	45.90	qfq	3,743,172	171,328,879	1.88%
2024-06-14	47.48	47.70	45.09	45.65	45.06	qfq	8,600,558	394,266,122	-3.57%
2024-06-13	47.88	47.88	46.57	47.34	46.72	qfq	3,100,167	146,513,995	-0.38%
2024-06-12	47.51	48.06	46.80	47.52	46.90	qfq	2,071,852	98,491,423	0.36%
2024-06-11	47.02	47.50	46.27	47.35	46.73	qfq	2,365,479	110,593,562	0.17%
2024-06-07	47.00	47.80	46.55	47.27	46.65	qfq	1,918,758	90,457,137	1.03%
2024-06-06	47.63	48.35	46.60	46.79	46.18	qfq	1,380,994	64,892,919	-2.17%
2024-06-05	47.53	48.17	47.32	47.83	47.21	qfq	2,497,222	119,116,302	0.04%
2024-06-04	48.00	48.60	47.53	47.81	47.19	qfq	1,325,252	63,339,673	-0.99%
2024-06-03	49.61	49.61	47.39	48.29	47.66	qfq	2,920,756	141,129,207	-0.72%
2024-05-31	47.94	48.92	47.93	48.64	48.01	qfq	1,686,459	81,785,144	1.46%
2024-05-30	47.61	48.70	47.23	47.94	47.32	qfq	1,293,477	62,231,103	0.46%
2024-05-29	48.02	49.07	47.50	47.72	47.10	qfq	1,579,181	75,860,333	-1.26%
2024-05-28	49.18	49.23	48.01	48.33	47.70	qfq	1,652,942	80,262,941	-2.09%
2024-05-27	49.54	50.20	48.74	49.36	48.72	qfq	1,803,074	89,073,488	1.04%
2024-05-24	49.00	49.63	48.50	48.85	48.21	qfq	1,466,826	72,101,346	-0.04%
2024-05-23	50.23	50.23	48.60	48.87	48.23	qfq	1,959,449	95,995,554	-2.61%
2024-05-22	50.26	50.50	49.60	50.18	49.53	qfq	1,484,499	74,303,498	0.04%
2024-05-21	51.58	51.58	49.86	50.16	49.51	qfq	2,068,438	104,176,877	-3.33%
2024-05-20	51.55	51.97	50.60	51.89	51.21	qfq	2,191,951	112,689,948	1.45%
2024-05-17	51.05	51.55	50.32	51.15	50.48	qfq	1,896,239	96,581,810	-1.25%
2024-05-16	53.30	53.45	50.69	51.80	51.13	qfq	3,553,463	183,558,692	-2.96%
2024-05-15	52.49	53.45	52.01	53.38	52.69	qfq	2,307,290	122,122,970	1.33%
2024-05-14	53.00	54.30	52.60	52.68	51.99	qfq	2,891,916	154,482,208	-1.35%
2024-05-13	52.01	53.90	51.84	53.40	52.70	qfq	3,477,834	184,127,887	0.39%
2024-05-10	54.10	55.58	52.66	53.19	52.50	qfq	5,900,954	318,215,799	-1.34%
2024-05-09	54.10	55.59	53.56	53.91	53.21	qfq	5,403,708	293,769,645	-2.51%
2024-05-08	53.90	55.87	52.80	55.30	54.58	qfq	5,454,978	296,546,281	0.93%
2024-05-07	54.00	54.95	52.14	54.79	54.08	qfq	6,128,487	329,127,685	0.57%
2024-05-06	53.00	55.39	51.27	54.48	53.77	qfq	7,210,760	388,079,719	6.20%
2024-04-30	50.49	53.87	49.66	51.30	50.63	qfq	8,711,239	451,447,014	4.35%
2024-04-29	45.30	49.38	45.10	49.16	48.52	qfq	6,058,852	289,245,083	12.99%
2024-04-26	41.15	44.32	41.15	43.51	42.94	qfq	2,896,819	123,408,446	5.58%
2024-04-25	40.18	41.58	40.01	41.21	40.67	qfq	1,363,726	55,961,797	2.11%
2024-04-24	40.79	40.80	39.89	40.36	39.83	qfq	835,539	33,635,509	-0.71%
2024-04-23	40.83	41.00	39.95	40.65	40.12	qfq	960,149	38,897,556	-0.15%
2024-04-22	40.02	41.44	39.70	40.71	40.18	qfq	1,345,470	54,755,862	1.47%
2024-04-19	39.53	40.48	39.53	40.12	39.60	qfq	1,079,829	43,365,943	0.60%
2024-04-18	39.47	40.79	39.47	39.88	39.36	qfq	1,155,170	46,356,184	-0.75%
2024-04-17	38.90	40.22	38.88	40.18	39.66	qfq	1,347,164	53,374,809	3.56%
2024-04-16	39.80	40.16	38.45	38.80	38.29	qfq	1,820,552	71,294,061	-2.02%
2024-04-15	39.98	40.68	38.65	39.60	39.08	qfq	3,099,102	123,127,782	5.60%
2024-04-12	37.76	38.42	37.50	37.50	37.01	qfq	1,133,310	42,919,804	-0.82%
2024-04-11	38.77	39.34	37.71	37.81	37.32	qfq	1,316,882	50,641,309	-2.95%
2024-04-10	40.19	40.46	38.28	38.96	38.45	qfq	1,879,492	73,349,712	-2.79%
2024-04-09	39.78	41.18	39.78	40.08	39.56	qfq	1,646,678	66,598,948	0.28%
2024-04-08	42.47	42.63	39.89	39.97	39.45	qfq	2,191,415	88,881,698	-7.02%
2024-04-03	43.20	43.58	42.65	42.99	42.43	qfq	913,360	39,293,283	-0.92%
2024-04-02	44.13	44.36	43.16	43.39	42.83	qfq	941,475	41,187,929	-1.68%
2024-04-01	44.10	44.44	43.82	44.13	43.56	qfq	1,005,520	44,439,356	-0.02%
2024-03-29	43.82	44.18	43.36	44.14	43.57	qfq	575,609	25,222,530	1.33%
2024-03-28	43.53	44.33	43.22	43.56	42.99	qfq	769,097	33,682,354	-0.34%
2024-03-27	44.09	44.66	43.71	43.71	43.14	qfq	980,601	43,352,314	-0.79%
2024-03-26	43.15	44.20	42.83	44.06	43.49	qfq	1,010,733	43,943,032	2.47%
2024-03-25	43.63	44.00	43.00	43.00	42.44	qfq	979,901	42,410,840	-1.83%
2024-03-22	44.79	45.05	43.80	43.80	43.23	qfq	928,327	40,899,351	-2.23%
2024-03-21	45.64	45.90	44.61	44.80	44.22	qfq	1,180,304	53,247,424	-1.82%
2024-03-20	45.84	46.23	45.52	45.63	45.04	qfq	629,035	28,734,272	-0.85%
2024-03-19	46.60	46.71	45.91	46.02	45.42	qfq	862,903	39,788,219	-1.16%
2024-03-18	45.88	46.80	45.78	46.56	45.95	qfq	918,236	42,461,675	0.98%
2024-03-15	45.50	46.11	45.33	46.11	45.51	qfq	1,163,143	53,226,889	1.10%
2024-03-14	46.60	46.87	45.51	45.61	45.02	qfq	1,097,453	50,524,721	-1.66%
2024-03-13	47.32	47.47	46.38	46.38	45.78	qfq	1,373,395	64,140,732	-1.84%
2024-03-12	47.19	47.50	46.91	47.25	46.63	qfq	844,219	39,854,728	0.15%
2024-03-11	46.40	47.21	46.02	47.18	46.57	qfq	793,860	37,106,983	1.68%
2024-03-08	46.01	46.57	45.70	46.40	45.80	qfq	983,407	45,425,551	0.80%
2024-03-07	46.92	47.18	45.99	46.03	45.43	qfq	1,039,627	48,268,680	-1.81%
2024-03-06	47.00	47.95	46.65	46.88	46.27	qfq	1,458,378	68,940,975	-0.26%
2024-03-05	46.56	47.47	46.08	47.00	46.39	qfq	1,554,505	72,333,312	0.43%
2024-03-04	47.46	48.14	46.71	46.80	46.19	qfq	1,325,716	62,441,972	-1.35%
2024-03-01	48.38	48.50	47.23	47.44	46.82	qfq	1,232,388	58,758,272	-1.76%
2024-02-29	45.88	48.32	45.55	48.29	47.66	qfq	1,883,833	88,887,957	4.64%
2024-02-28	48.00	48.59	46.15	46.15	45.55	qfq	1,459,412	69,522,477	-3.65%
2024-02-27	47.29	47.94	47.12	47.90	47.28	qfq	1,120,288	53,269,267	0.84%
2024-02-26	48.85	48.85	47.43	47.50	46.88	qfq	1,320,355	63,131,479	-3.06%
2024-02-23	48.40	49.10	48.17	49.00	48.36	qfq	738,194	35,939,128	0.97%
2024-02-22	48.31	48.78	47.85	48.53	47.90	qfq	700,068	33,762,248	0.25%
2024-02-21	47.51	49.48	47.51	48.41	47.78	qfq	1,004,240	48,909,978	1.40%
2024-02-20	47.29	48.56	47.29	47.74	47.12	qfq	703,319	33,739,447	-0.19%
2024-02-19	49.18	49.18	46.72	47.83	47.21	qfq	1,404,570	67,289,476	-0.81%
2024-02-08	47.76	48.77	46.59	48.22	47.59	qfq	1,552,150	74,239,967	0.67%
2024-02-07	47.19	47.90	45.80	47.90	47.28	qfq	1,948,776	90,903,240	1.91%
2024-02-06	45.84	49.39	45.40	47.00	46.39	qfq	2,452,228	117,442,342	3.05%
2024-02-05	44.18	46.58	42.24	45.61	45.02	qfq	2,157,675	95,787,727	3.54%
2024-02-02	43.89	44.97	42.77	44.05	43.48	qfq	1,268,248	55,568,318	0.96%
2024-02-01	43.44	45.10	43.21	43.63	43.06	qfq	931,991	41,140,892	-0.55%
2024-01-31	44.75	45.53	43.53	43.87	43.30	qfq	1,097,969	48,929,123	-2.96%
2024-01-30	47.52	47.52	44.56	45.21	44.62	qfq	751,134	34,234,984	-3.27%
2024-01-29	47.99	48.56	46.55	46.74	46.13	qfq	848,511	40,357,666	-0.53%
2024-01-26	46.88	47.60	46.53	46.99	46.38	qfq	635,596	29,962,377	-0.11%
2024-01-25	45.44	47.17	45.04	47.04	46.43	qfq	986,139	45,705,078	3.70%
2024-01-24	45.30	45.77	44.62	45.36	44.77	qfq	838,477	37,851,864	0.62%
2024-01-23	44.51	45.72	44.11	45.08	44.49	qfq	1,022,999	46,174,978	0.74%
2024-01-22	45.34	46.22	44.43	44.75	44.17	qfq	1,304,532	58,975,064	-1.34%
2024-01-19	45.01	45.99	44.82	45.36	44.77	qfq	1,023,931	46,590,692	0.69%
2024-01-18	45.77	46.03	43.81	45.05	44.46	qfq	1,384,956	61,761,835	-1.83%
2024-01-17	46.70	47.00	45.89	45.89	45.29	qfq	725,794	33,711,326	-1.92%
2024-01-16	46.60	47.10	45.88	46.79	46.18	qfq	774,246	35,872,465	-0.15%
2024-01-15	46.88	47.24	46.55	46.86	46.25	qfq	478,479	22,437,258	0.02%
2024-01-12	47.35	47.35	46.58	46.85	46.24	qfq	514,504	24,168,706	-0.93%
2024-01-11	46.40	47.29	46.04	47.29	46.67	qfq	659,317	30,860,427	1.74%
2024-01-10	46.99	47.77	46.28	46.48	45.87	qfq	1,179,220	55,385,337	-0.81%
2024-01-09	46.89	47.63	46.39	46.86	46.25	qfq	848,945	39,876,504	-0.72%
2024-01-08	49.50	50.49	46.99	47.20	46.59	qfq	2,430,557	117,932,720	-6.83%
2024-01-05	52.30	52.83	50.36	50.66	50.00	qfq	1,815,766	93,096,124	-3.43%
2024-01-04	53.69	53.69	52.11	52.46	51.78	qfq	922,165	48,505,717	-1.59%
2024-01-03	52.83	53.57	52.54	53.31	52.62	qfq	866,607	46,079,658	0.38%
2024-01-02	55.09	55.53	53.00	53.11	52.42	qfq	1,428,452	76,809,587	-3.40%
2023-12-29	54.69	55.20	53.94	54.98	54.26	qfq	1,239,640	67,939,830	0.24%
2023-12-28	53.33	54.90	53.33	54.85	54.14	qfq	1,388,499	75,459,690	2.77%
2023-12-27	53.71	53.92	52.30	53.37	52.68	qfq	1,121,024	59,309,548	-0.22%
2023-12-26	55.25	56.80	53.34	53.49	52.79	qfq	2,327,112	128,674,752	-2.78%
2023-12-25	53.88	55.62	53.84	55.02	54.30	qfq	1,657,038	90,848,379	3.62%
2023-12-22	53.13	53.15	52.41	53.10	52.41	qfq	799,828	42,262,432	0.19%
2023-12-21	54.10	54.10	52.27	53.00	52.31	qfq	1,430,934	75,779,221	-2.32%
2023-12-20	54.50	54.64	53.55	54.26	53.55	qfq	1,552,322	84,201,138	-0.40%
2023-12-19	54.80	54.88	53.66	54.48	53.77	qfq	699,306	37,922,258	-0.04%
2023-12-18	55.64	55.64	54.10	54.50	53.79	qfq	1,139,079	62,093,198	-2.10%
2023-12-15	55.50	56.08	55.13	55.67	54.95	qfq	1,109,376	61,798,607	0.67%
2023-12-14	56.10	56.10	55.12	55.30	54.58	qfq	1,207,899	66,986,347	-0.31%
2023-12-13	55.08	56.09	54.61	55.47	54.75	qfq	1,754,795	97,626,214	0.91%
2023-12-12	54.24	55.00	53.89	54.97	54.25	qfq	1,254,744	68,428,725	1.40%
2023-12-11	52.12	54.40	52.12	54.21	53.50	qfq	2,305,214	123,868,059	4.15%
2023-12-08	52.85	53.00	51.72	52.05	51.37	qfq	3,334,944	174,176,584	-1.29%
2023-12-07	53.35	53.40	52.60	52.73	52.04	qfq	2,025,656	107,244,832	-1.03%
2023-12-06	53.45	53.97	53.03	53.28	52.59	qfq	1,785,441	95,573,606	0.30%
2023-12-05	53.83	54.30	53.01	53.12	52.43	qfq	1,461,039	78,538,679	-1.63%
2023-12-04	54.00	54.84	53.46	54.00	53.30	qfq	1,650,634	89,159,116	-0.20%
2023-12-01	54.83	54.96	53.72	54.11	53.41	qfq	2,441,656	132,716,224	-0.46%
2023-11-30	53.10	55.48	53.01	54.36	53.65	qfq	5,682,518	310,432,092	2.35%
2023-11-29	52.25	53.93	52.03	53.11	52.42	qfq	2,983,467	158,485,783	1.67%
2023-11-28	51.98	52.46	51.74	52.24	51.56	qfq	2,045,901	106,846,800	0.50%
2023-11-27	51.99	52.35	51.60	51.98	51.30	qfq	1,803,859	93,665,299	0.13%
2023-11-24	52.00	52.01	51.54	51.91	51.23	qfq	1,192,573	61,720,247	-0.08%
2023-11-23	51.47	52.20	51.28	51.95	51.27	qfq	1,816,815	94,372,191	0.93%
2023-11-22	52.33	52.33	51.45	51.47	50.80	qfq	1,569,154	81,321,432	-1.38%
2023-11-21	51.73	52.67	51.73	52.19	51.51	qfq	2,033,605	106,369,504	0.91%
2023-11-20	52.00	52.04	51.28	51.72	51.05	qfq	1,097,213	56,585,868	-0.33%
2023-11-17	51.61	52.04	51.33	51.89	51.21	qfq	744,027	38,591,775	0.00%
2023-11-16	52.13	52.22	51.50	51.89	51.21	qfq	1,593,620	82,586,697	-0.78%
2023-11-15	51.88	52.70	51.53	52.30	51.62	qfq	2,678,417	140,271,410	2.19%
2023-11-14	50.71	51.60	50.71	51.18	50.51	qfq	1,294,150	66,408,307	0.27%
2023-11-13	51.65	52.25	50.68	51.04	50.38	qfq	1,634,031	83,408,451	-1.18%
2023-11-10	51.59	51.98	51.11	51.65	50.98	qfq	912,788	46,924,082	0.00%
2023-11-09	51.54	52.29	51.40	51.65	50.98	qfq	1,469,636	76,258,987	0.82%
2023-11-08	52.84	52.90	51.04	51.23	50.56	qfq	2,048,967	105,628,874	-3.03%
2023-11-07	53.49	53.54	52.60	52.83	52.14	qfq	1,011,746	53,552,515	-1.07%
2023-11-06	53.29	53.74	53.02	53.40	52.70	qfq	1,418,922	75,748,767	0.68%
2023-11-03	52.74	53.50	52.54	53.04	52.35	qfq	800,452	42,576,504	0.57%
2023-11-02	53.40	53.76	52.70	52.74	52.05	qfq	634,899	33,787,304	-1.05%
2023-11-01	53.14	53.63	52.92	53.30	52.61	qfq	857,291	45,711,258	0.36%
2023-10-31	53.70	54.08	52.50	53.11	52.42	qfq	1,035,312	54,955,160	-1.25%
2023-10-30	52.75	54.18	52.75	53.78	53.08	qfq	1,609,674	86,204,885	2.03%
2023-10-27	52.62	53.48	52.30	52.71	52.02	qfq	1,216,968	64,491,466	-0.40%
2023-10-26	53.33	53.33	51.90	52.92	52.23	qfq	928,792	48,871,944	0.55%
2023-10-25	52.85	53.00	52.04	52.63	51.94	qfq	731,991	38,536,562	0.52%
2023-10-24	50.92	52.61	50.36	52.36	51.68	qfq	1,318,887	68,182,472	3.56%
2023-10-23	51.98	51.98	50.44	50.56	49.90	qfq	973,553	49,791,822	-1.77%
2023-10-20	51.12	52.15	51.00	51.47	50.80	qfq	1,003,305	51,755,297	-0.10%
2023-10-19	52.94	53.29	51.43	51.52	50.85	qfq	1,355,435	70,880,533	-2.70%
2023-10-18	53.67	53.67	52.82	52.95	52.26	qfq	720,602	38,298,480	-1.03%
2023-10-17	53.68	54.00	53.03	53.50	52.80	qfq	928,203	49,636,724	-0.45%
2023-10-16	54.70	55.29	53.45	53.74	53.04	qfq	879,984	47,623,124	-1.88%
2023-10-13	54.80	54.93	54.40	54.77	54.06	qfq	530,005	28,968,857	-0.42%
2023-10-12	54.25	55.17	54.25	55.00	54.28	qfq	1,019,513	55,886,358	1.40%
2023-10-11	55.27	55.39	54.00	54.24	53.53	qfq	1,122,451	61,384,457	-0.71%
2023-10-10	55.74	55.74	54.45	54.63	53.92	qfq	808,106	44,463,117	-1.50%
2023-10-09	55.51	55.80	54.40	55.46	54.74	qfq	1,433,218	79,372,514	-0.11%
2023-09-28	55.54	55.98	55.23	55.52	54.80	qfq	821,515	45,740,978	0.34%
2023-09-27	54.89	56.14	54.42	55.33	54.61	qfq	1,037,623	57,602,833	1.23%
2023-09-26	54.74	54.96	53.96	54.66	53.95	qfq	675,505	36,840,162	0.09%
2023-09-25	54.80	55.36	54.51	54.61	53.90	qfq	575,530	31,527,987	-0.73%
2023-09-22	55.38	55.38	54.33	55.01	54.29	qfq	1,104,873	60,814,930	0.20%
2023-09-21	54.83	55.55	54.83	54.90	54.19	qfq	810,110	44,621,630	-0.47%
2023-09-20	55.08	55.75	55.01	55.16	54.44	qfq	727,663	40,307,723	-0.18%
2023-09-19	55.98	55.98	54.98	55.26	54.54	qfq	827,794	45,767,445	-1.09%
2023-09-18	56.00	56.49	55.03	55.87	55.14	qfq	1,188,836	66,390,626	-0.60%
2023-09-15	56.27	56.50	54.58	56.21	55.48	qfq	1,958,241	109,125,819	0.12%
2023-09-14	56.88	57.48	55.82	56.14	55.41	qfq	1,931,698	109,211,572	-1.53%
2023-09-13	57.36	57.52	56.62	57.01	56.27	qfq	709,446	40,442,543	-0.45%
2023-09-12	57.06	57.68	56.23	57.27	56.52	qfq	801,822	45,730,831	0.60%
2023-09-11	56.69	57.45	55.85	56.93	56.19	qfq	1,510,571	85,734,866	-0.49%
2023-09-08	57.08	57.47	55.16	57.21	56.47	qfq	2,423,912	136,504,792	0.63%
2023-09-07	58.00	58.60	56.10	56.85	56.11	qfq	1,657,323	94,795,688	-2.34%
2023-09-06	58.89	59.20	58.07	58.21	57.45	qfq	795,617	46,496,460	-0.75%
2023-09-05	59.60	60.35	58.65	58.65	57.89	qfq	725,640	42,822,832	-1.68%
2023-09-04	59.06	60.26	59.06	59.65	58.87	qfq	943,419	56,304,108	0.86%
2023-09-01	59.94	60.27	58.77	59.14	58.37	qfq	938,294	55,633,396	-1.37%
2023-08-31	60.99	61.36	59.70	59.96	59.18	qfq	871,367	52,464,254	-1.30%
2023-08-30	62.13	62.30	60.41	60.75	59.96	qfq	1,043,929	63,995,939	0.16%
2023-08-29	60.95	62.00	59.78	60.65	59.86	qfq	1,389,446	84,516,354	0.76%
2023-08-28	63.51	63.98	59.70	60.19	59.41	qfq	1,872,153	115,827,180	-0.43%
2023-08-25	60.00	60.88	59.58	60.45	59.66	qfq	753,692	45,435,896	0.65%
2023-08-24	60.50	61.18	59.61	60.06	59.28	qfq	551,786	33,225,762	-0.40%
2023-08-23	61.39	61.99	60.01	60.30	59.51	qfq	662,420	40,179,375	-1.84%
2023-08-22	59.55	61.97	59.55	61.43	60.63	qfq	1,704,330	103,729,358	3.28%
2023-08-21	60.42	60.98	58.88	59.48	58.71	qfq	1,092,618	65,132,767	-3.03%
2023-08-18	62.93	62.93	60.63	61.34	60.54	qfq	1,266,463	77,868,981	1.02%
2023-08-17	60.64	60.96	60.03	60.72	59.93	qfq	594,787	36,001,088	0.16%
2023-08-16	60.99	60.99	59.98	60.62	59.83	qfq	508,653	30,780,897	0.02%
2023-08-15	61.18	61.41	59.83	60.61	59.82	qfq	723,749	43,841,915	0.55%
2023-08-14	61.90	61.90	60.13	60.28	59.50	qfq	615,742	37,428,900	-1.66%
2023-08-11	62.16	62.49	61.09	61.30	60.50	qfq	669,213	41,427,745	-1.38%
2023-08-10	61.33	62.64	61.02	62.16	61.35	qfq	914,221	56,615,919	1.62%
2023-08-09	61.40	62.30	60.51	61.17	60.37	qfq	920,228	56,308,509	-0.37%
2023-08-08	62.03	62.77	61.31	61.40	60.60	qfq	851,926	52,677,157	0.11%
2023-08-07	61.66	62.42	61.23	61.33	60.53	qfq	734,726	45,253,980	-0.76%
2023-08-04	63.00	63.89	61.47	61.80	61.00	qfq	1,064,117	66,202,250	-2.03%
2023-08-03	65.26	65.28	62.00	63.08	62.26	qfq	1,713,311	107,735,446	-2.98%
2023-08-02	66.19	67.00	64.75	65.02	64.17	qfq	1,159,326	75,935,320	-2.31%
2023-08-01	64.49	66.84	63.63	66.56	65.69	qfq	2,309,870	152,640,965	3.55%
2023-07-31	63.38	64.33	63.25	64.28	63.44	qfq	1,347,584	86,251,422	2.21%
2023-07-28	61.86	63.46	61.62	62.89	62.07	qfq	844,667	53,023,861	1.39%
2023-07-27	62.52	62.80	61.40	62.03	61.22	qfq	798,683	49,761,119	0.26%
2023-07-26	62.86	63.14	61.53	61.87	61.06	qfq	724,879	45,033,654	-1.57%
2023-07-25	62.13	63.09	60.80	62.86	62.04	qfq	1,238,996	76,721,687	2.70%
2023-07-24	62.78	62.78	61.07	61.21	60.41	qfq	591,968	36,459,154	-1.11%
2023-07-21	61.69	62.97	61.04	61.90	61.09	qfq	892,357	55,559,107	0.68%
2023-07-20	62.60	63.39	61.48	61.48	60.68	qfq	792,990	49,376,903	-0.93%
2023-07-19	62.46	63.37	61.26	62.06	61.25	qfq	955,491	59,362,002	-1.19%
2023-07-18	63.50	63.86	62.46	62.81	61.99	qfq	744,846	46,863,320	-1.35%
2023-07-17	63.67	64.00	62.91	63.67	62.66	qfq	617,484	39,157,805	-0.20%