SECURITY DETAIL · RAW DATA

纵横股份688070.SH

ASSECNYSTOCK

最近收盘价32.322026-07-17

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

最近交易日2026-07-17

成交量（股）1,276,457

成交额（元）42,464,043

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	34.18	34.51	32.16	32.32	32.32	qfq	1,276,457	42,464,043	-5.61%
2026-07-16	34.25	34.96	33.63	34.24	34.24	qfq	847,235	29,166,067	0.12%
2026-07-15	34.44	34.82	33.83	34.20	34.20	qfq	927,421	31,803,140	0.23%
2026-07-14	34.64	34.65	32.82	34.12	34.12	qfq	1,944,378	65,439,991	-1.76%
2026-07-13	38.00	38.00	34.71	34.73	34.73	qfq	2,496,663	88,775,732	-9.06%
2026-07-10	36.81	40.39	35.75	38.19	38.19	qfq	2,837,651	108,544,887	5.44%
2026-07-09	36.66	36.98	35.11	36.22	36.22	qfq	1,285,857	46,403,524	0.67%
2026-07-08	37.17	37.34	35.51	35.98	35.98	qfq	1,063,626	38,460,992	-2.63%
2026-07-07	37.50	39.20	36.80	36.95	36.95	qfq	1,741,873	66,201,056	-2.61%
2026-07-06	38.98	40.48	37.19	37.94	37.94	qfq	1,875,722	72,322,326	-2.14%
2026-07-03	36.55	39.11	36.55	38.77	38.77	qfq	2,322,715	88,843,390	5.44%
2026-07-02	37.60	37.98	36.53	36.77	36.77	qfq	1,178,342	43,969,918	-1.95%
2026-07-01	37.20	38.20	36.51	37.50	37.50	qfq	1,614,211	60,315,888	0.46%
2026-06-30	36.24	37.33	35.81	37.33	37.33	qfq	1,435,060	53,039,873	3.01%
2026-06-29	36.23	37.22	34.99	36.24	36.24	qfq	1,669,823	60,363,238	-2.03%
2026-06-26	37.86	37.99	36.39	36.99	36.99	qfq	1,327,407	49,095,610	-2.81%
2026-06-25	38.83	38.83	37.07	38.06	38.06	qfq	1,589,525	60,130,434	-2.18%
2026-06-24	39.49	39.49	37.85	38.91	38.91	qfq	1,749,288	67,676,131	-0.94%
2026-06-23	39.00	40.88	38.49	39.28	39.28	qfq	1,777,619	70,569,481	0.69%
2026-06-22	40.80	40.98	37.23	39.01	39.01	qfq	2,422,278	93,431,204	-3.75%
2026-06-18	40.48	42.40	38.99	40.53	40.53	qfq	1,945,447	79,365,229	1.89%
2026-06-17	40.44	40.61	39.37	39.78	39.78	qfq	1,167,406	46,439,590	-1.61%
2026-06-16	40.00	40.98	39.02	40.43	40.43	qfq	2,055,972	82,698,789	3.03%
2026-06-15	39.66	40.15	39.00	39.24	39.24	qfq	1,249,589	49,328,342	-0.41%
2026-06-12	38.55	40.76	38.31	39.40	39.40	qfq	2,102,227	83,513,026	3.68%
2026-06-11	38.26	38.43	37.25	38.00	38.00	qfq	1,453,829	55,009,483	-1.02%
2026-06-10	40.12	40.67	38.15	38.39	38.39	qfq	1,755,012	68,757,592	-2.69%
2026-06-09	39.82	40.50	39.08	39.45	39.45	qfq	1,152,553	45,532,878	-0.93%
2026-06-08	40.20	41.67	38.84	39.82	39.82	qfq	1,838,121	74,182,059	-1.97%
2026-06-05	40.85	42.00	39.06	40.62	40.62	qfq	2,110,491	85,450,762	2.32%
2026-06-04	41.28	41.28	39.06	39.70	39.70	qfq	1,284,918	51,101,043	-2.48%
2026-06-03	41.34	42.65	40.20	40.71	40.71	qfq	1,344,147	55,437,987	-1.55%
2026-06-02	42.00	42.25	40.47	41.35	41.35	qfq	1,402,414	57,856,022	-1.78%
2026-06-01	42.04	43.89	41.00	42.10	42.10	qfq	2,286,887	97,262,458	1.62%
2026-05-29	44.03	46.10	41.13	41.43	41.43	qfq	2,820,002	122,117,263	-3.99%
2026-05-28	43.62	44.01	41.70	43.15	43.15	qfq	1,400,750	59,914,484	-0.96%
2026-05-27	44.56	45.36	43.23	43.57	43.57	qfq	1,456,441	64,096,084	-2.98%
2026-05-26	46.77	46.77	44.20	44.91	44.91	qfq	1,903,833	85,315,904	-3.98%
2026-05-25	46.42	47.21	44.61	46.77	46.77	qfq	2,607,385	119,447,696	0.99%
2026-05-22	46.74	47.51	46.10	46.31	46.31	qfq	1,920,053	89,700,621	-1.13%
2026-05-21	48.74	50.18	46.60	46.84	46.84	qfq	2,785,900	136,013,459	-3.24%
2026-05-20	47.52	48.68	46.19	48.41	48.41	qfq	2,934,532	140,328,480	2.98%
2026-05-19	45.02	47.19	44.04	47.01	47.01	qfq	2,946,553	135,024,835	4.42%
2026-05-18	44.57	46.06	43.80	45.02	45.02	qfq	1,312,422	59,188,130	1.10%
2026-05-15	44.73	45.67	43.88	44.53	44.53	qfq	1,520,861	67,889,489	-0.42%
2026-05-14	46.53	46.69	44.72	44.72	44.72	qfq	1,585,500	71,643,146	-4.22%
2026-05-13	45.78	46.69	44.90	46.69	46.69	qfq	1,561,815	71,865,171	1.99%
2026-05-12	47.12	47.12	45.36	45.78	45.78	qfq	1,769,121	81,223,597	-2.64%
2026-05-11	47.61	47.75	45.87	47.02	47.02	qfq	2,592,556	121,703,415	0.45%
2026-05-08	45.99	47.34	45.54	46.81	46.81	qfq	2,483,277	115,751,977	1.74%
2026-05-07	44.97	46.66	44.97	46.01	46.01	qfq	1,965,058	90,220,827	2.27%
2026-05-06	45.70	46.18	44.60	44.99	44.99	qfq	2,364,761	107,397,411	-1.12%
2026-04-30	45.41	46.55	45.11	45.50	45.50	qfq	1,874,260	85,490,231	-2.13%
2026-04-29	45.56	46.56	45.40	46.49	46.49	qfq	1,097,802	50,828,542	1.77%
2026-04-28	47.58	47.58	45.36	45.68	45.68	qfq	1,304,961	59,848,223	-2.71%
2026-04-27	47.13	47.36	45.43	46.95	46.95	qfq	1,382,514	64,082,083	0.73%
2026-04-24	47.87	47.92	46.11	46.61	46.61	qfq	1,127,072	52,605,308	-2.49%
2026-04-23	49.03	49.36	47.37	47.80	47.80	qfq	1,164,306	56,158,095	-3.02%
2026-04-22	49.01	49.66	48.11	49.29	49.29	qfq	1,321,864	64,681,779	0.10%
2026-04-21	50.08	50.41	48.65	49.24	49.24	qfq	1,241,890	61,226,225	-1.42%
2026-04-20	49.20	50.34	49.10	49.95	49.95	qfq	1,646,898	81,916,393	0.73%
2026-04-17	48.74	50.11	48.70	49.59	49.59	qfq	1,336,810	66,038,588	1.51%
2026-04-16	48.40	48.99	47.90	48.85	48.85	qfq	1,068,381	51,844,689	0.80%
2026-04-15	49.40	49.76	48.16	48.46	48.46	qfq	1,372,790	67,278,790	-1.06%
2026-04-14	48.85	49.12	47.83	48.98	48.98	qfq	1,345,392	65,448,141	2.32%
2026-04-13	48.33	48.39	47.18	47.87	47.87	qfq	1,481,823	70,851,940	0.48%
2026-04-10	47.03	48.78	47.00	47.64	47.64	qfq	1,702,564	81,568,231	2.41%
2026-04-09	47.84	47.84	46.50	46.52	46.52	qfq	1,202,420	56,394,835	-2.80%
2026-04-08	45.69	47.87	45.60	47.86	47.86	qfq	1,672,214	78,612,860	6.59%
2026-04-07	44.00	45.40	43.71	44.90	44.90	qfq	1,975,488	88,142,928	2.42%
2026-04-03	45.63	45.68	43.74	43.84	43.84	qfq	1,753,786	77,811,746	-3.03%
2026-04-02	46.70	46.70	44.98	45.21	45.21	qfq	2,049,382	93,133,790	-3.64%
2026-04-01	47.37	47.94	46.34	46.92	46.92	qfq	2,032,784	95,302,968	-0.04%
2026-03-31	48.17	49.28	46.90	46.94	46.94	qfq	1,501,832	72,182,160	-3.22%
2026-03-30	47.96	48.87	47.40	48.50	48.50	qfq	1,414,069	67,977,869	1.23%
2026-03-27	47.03	48.19	46.97	47.91	47.91	qfq	1,002,347	47,807,004	-0.27%
2026-03-26	50.08	50.12	47.71	48.04	48.04	qfq	1,936,595	93,716,818	-3.50%
2026-03-25	48.85	49.79	48.30	49.78	49.78	qfq	1,154,058	56,820,034	2.13%
2026-03-24	47.91	48.85	47.00	48.74	48.74	qfq	1,501,737	72,207,202	3.70%
2026-03-23	50.00	50.40	46.50	47.00	47.00	qfq	2,324,083	112,782,457	-7.11%
2026-03-20	52.72	53.36	50.11	50.60	50.60	qfq	1,686,528	86,834,194	-3.71%
2026-03-19	54.77	54.81	52.00	52.55	52.55	qfq	1,654,506	87,907,110	-4.05%
2026-03-18	53.80	54.85	53.61	54.77	54.77	qfq	1,311,690	71,344,257	1.65%
2026-03-17	55.50	55.77	53.88	53.88	53.88	qfq	1,262,997	69,069,725	-3.35%
2026-03-16	55.57	56.48	54.32	55.75	55.75	qfq	1,444,124	79,822,029	0.45%
2026-03-13	56.11	57.39	55.50	55.50	55.50	qfq	1,550,766	87,385,079	-2.80%
2026-03-12	58.09	59.39	56.75	57.10	57.10	qfq	2,421,394	139,715,876	-3.71%
2026-03-11	60.86	61.63	58.50	59.30	59.30	qfq	2,653,502	158,388,127	-2.23%
2026-03-10	61.00	62.64	59.70	60.65	60.65	qfq	3,291,056	200,644,850	-1.97%
2026-03-09	62.26	64.48	60.77	61.87	61.87	qfq	3,198,692	199,468,041	0.11%
2026-03-06	60.47	64.30	59.33	61.80	61.80	qfq	3,035,766	187,518,496	0.36%
2026-03-05	64.35	64.36	60.31	61.58	61.58	qfq	4,732,355	291,335,408	-4.45%
2026-03-04	58.15	67.49	57.11	64.45	64.45	qfq	6,621,087	418,106,833	8.23%
2026-03-03	66.00	66.08	59.34	59.55	59.55	qfq	6,208,156	382,166,240	-12.43%
2026-03-02	61.80	68.50	60.01	68.00	68.00	qfq	7,197,847	457,699,784	13.71%
2026-02-27	59.50	60.80	59.00	59.80	59.80	qfq	1,752,433	105,063,524	0.00%
2026-02-26	57.82	60.60	56.70	59.80	59.80	qfq	2,191,796	128,537,082	2.94%
2026-02-25	57.82	58.98	56.50	58.09	58.09	qfq	1,971,645	113,546,465	0.94%
2026-02-24	59.97	60.77	57.03	57.55	57.55	qfq	2,929,523	169,750,917	-3.28%
2026-02-13	58.66	62.00	58.66	59.50	59.50	qfq	2,382,798	144,679,519	1.85%
2026-02-12	59.20	59.56	57.91	58.42	58.42	qfq	1,232,619	72,281,862	-1.35%
2026-02-11	59.41	60.98	59.10	59.22	59.22	qfq	1,248,558	74,998,526	-0.47%
2026-02-10	59.17	60.55	58.05	59.50	59.50	qfq	1,155,684	68,797,804	0.78%
2026-02-09	59.32	59.75	57.58	59.04	59.04	qfq	1,580,796	92,941,178	1.62%
2026-02-06	58.37	59.37	57.00	58.10	58.10	qfq	1,748,581	102,076,988	-0.14%
2026-02-05	59.36	60.11	58.00	58.18	58.18	qfq	1,715,136	100,861,115	-2.94%
2026-02-04	61.05	61.75	59.06	59.94	59.94	qfq	2,098,779	126,627,605	-2.79%
2026-02-03	63.71	64.45	60.64	61.66	61.66	qfq	3,025,109	187,153,641	-1.01%
2026-02-02	64.34	64.49	59.80	62.29	62.29	qfq	4,100,259	254,130,859	-3.43%
2026-01-30	61.00	65.49	59.60	64.50	64.50	qfq	4,924,850	308,961,254	6.65%
2026-01-29	61.80	63.30	59.51	60.48	60.48	qfq	2,344,037	143,848,400	-1.64%
2026-01-28	60.86	62.62	58.81	61.49	61.49	qfq	3,635,741	220,812,601	2.65%
2026-01-27	56.20	60.46	54.87	59.90	59.90	qfq	2,446,396	141,800,821	5.59%
2026-01-26	58.76	60.62	56.32	56.73	56.73	qfq	1,764,309	101,940,936	-2.83%
2026-01-23	58.00	58.44	57.11	58.38	58.38	qfq	1,449,373	83,739,129	1.00%
2026-01-22	57.08	58.50	56.69	57.80	57.80	qfq	1,165,676	67,591,372	1.37%
2026-01-21	56.09	57.46	56.09	57.02	57.02	qfq	1,001,569	57,113,131	-0.05%
2026-01-20	58.73	59.72	56.06	57.05	57.05	qfq	1,679,243	96,171,284	-3.11%
2026-01-19	58.51	60.07	58.03	58.88	58.88	qfq	1,804,499	106,602,029	-1.19%
2026-01-16	59.98	60.08	58.24	59.59	59.59	qfq	1,752,093	104,006,581	0.46%
2026-01-15	59.01	59.81	57.00	59.32	59.32	qfq	2,284,543	133,460,548	-1.92%
2026-01-14	60.70	64.14	58.90	60.48	60.48	qfq	3,495,262	212,711,806	-0.20%
2026-01-13	64.50	64.53	60.50	60.60	60.60	qfq	2,794,504	171,613,766	-7.06%
2026-01-12	63.19	66.38	62.80	65.20	65.20	qfq	3,254,552	211,634,004	6.10%
2026-01-09	59.25	62.88	59.25	61.45	61.45	qfq	3,167,550	194,587,578	4.40%
2026-01-08	58.06	59.32	57.56	58.86	58.86	qfq	1,708,930	100,059,065	1.45%
2026-01-07	57.99	58.25	57.11	58.02	58.02	qfq	1,563,230	90,111,414	0.07%
2026-01-06	57.52	58.80	57.30	57.98	57.98	qfq	1,984,305	114,691,461	0.43%
2026-01-05	56.80	58.88	55.40	57.73	57.73	qfq	2,599,501	149,547,630	4.21%
2025-12-31	54.00	55.80	54.00	55.40	55.40	qfq	1,463,549	80,683,288	1.65%
2025-12-30	54.23	55.21	53.55	54.50	54.50	qfq	1,745,305	95,142,525	0.46%
2025-12-29	54.51	54.68	53.45	54.25	54.25	qfq	1,431,944	77,339,623	-1.04%
2025-12-26	53.97	56.00	53.57	54.82	54.82	qfq	2,617,352	143,846,823	3.73%
2025-12-25	52.00	53.38	52.00	52.85	52.85	qfq	1,233,702	65,111,392	1.21%
2025-12-24	50.55	52.85	50.53	52.22	52.22	qfq	1,196,947	62,493,800	2.80%
2025-12-23	50.41	51.70	50.26	50.80	50.80	qfq	962,085	49,034,253	-0.16%
2025-12-22	50.76	51.61	50.51	50.88	50.88	qfq	847,284	43,246,961	0.00%
2025-12-19	51.68	52.50	50.52	50.88	50.88	qfq	1,124,172	57,570,716	-0.33%
2025-12-18	51.38	52.36	50.06	51.05	51.05	qfq	1,049,758	53,908,147	0.45%
2025-12-17	50.76	51.25	49.16	50.82	50.82	qfq	1,034,506	51,875,885	0.22%
2025-12-16	52.00	52.00	50.21	50.71	50.71	qfq	1,025,287	52,074,686	-2.01%
2025-12-15	52.61	53.38	51.50	51.75	51.75	qfq	847,921	44,440,973	-1.63%
2025-12-12	52.24	53.13	51.34	52.61	52.61	qfq	1,469,055	77,014,710	1.47%
2025-12-11	52.99	53.29	51.71	51.85	51.85	qfq	834,615	43,529,720	-1.29%
2025-12-10	52.10	53.08	51.80	52.53	52.53	qfq	1,089,034	57,265,894	1.14%
2025-12-09	51.85	52.75	51.38	51.94	51.94	qfq	1,039,344	54,352,178	0.17%
2025-12-08	51.70	52.99	51.60	51.85	51.85	qfq	1,014,624	53,020,859	0.29%
2025-12-05	50.82	51.86	50.35	51.70	51.70	qfq	707,425	36,326,565	1.73%
2025-12-04	50.67	51.23	50.02	50.82	50.82	qfq	827,267	41,873,326	0.30%
2025-12-03	53.40	53.95	50.40	50.67	50.67	qfq	1,779,049	91,500,628	-5.15%
2025-12-02	51.99	54.13	51.35	53.42	53.42	qfq	1,776,118	93,920,175	2.85%
2025-12-01	52.75	52.95	51.12	51.94	51.94	qfq	1,128,049	58,291,266	-0.40%
2025-11-28	50.00	52.29	49.87	52.15	52.15	qfq	1,415,578	72,763,964	3.39%
2025-11-27	49.50	51.19	48.53	50.44	50.44	qfq	1,544,119	77,907,985	3.28%
2025-11-26	49.38	50.39	48.34	48.84	48.84	qfq	1,246,660	61,598,077	-0.04%
2025-11-25	48.92	49.95	48.72	48.86	48.86	qfq	915,256	45,091,371	0.12%
2025-11-24	47.80	48.98	47.12	48.80	48.80	qfq	1,138,774	54,859,162	5.13%
2025-11-21	47.30	47.87	46.18	46.42	46.42	qfq	756,015	35,349,624	-2.40%
2025-11-20	47.90	48.33	47.50	47.56	47.56	qfq	484,390	23,163,833	-0.85%
2025-11-19	47.50	48.46	47.30	47.97	47.97	qfq	951,932	45,706,828	0.36%
2025-11-18	48.44	48.92	47.44	47.80	47.80	qfq	948,629	45,503,514	-2.31%
2025-11-17	48.88	49.87	48.15	48.93	48.93	qfq	1,058,552	51,786,784	0.66%
2025-11-14	49.99	50.09	48.60	48.61	48.61	qfq	1,034,791	50,784,268	-2.97%
2025-11-13	49.50	51.15	49.40	50.10	50.10	qfq	813,248	40,883,408	0.50%
2025-11-12	51.18	51.60	48.76	49.85	49.85	qfq	1,771,101	88,037,946	-3.60%
2025-11-11	51.56	55.10	51.20	51.71	51.71	qfq	2,007,931	106,385,468	1.08%
2025-11-10	51.16	52.20	50.80	51.16	51.16	qfq	644,641	33,100,885	-0.95%
2025-11-07	50.75	51.97	50.58	51.65	51.65	qfq	709,466	36,439,616	-0.77%
2025-11-06	52.23	52.90	51.52	52.05	52.05	qfq	954,829	49,615,424	-0.34%
2025-11-05	51.93	53.50	51.32	52.23	52.23	qfq	1,009,472	52,957,855	0.64%
2025-11-04	51.27	52.58	51.15	51.90	51.90	qfq	1,088,246	56,447,043	0.12%
2025-11-03	53.03	53.20	50.74	51.84	51.84	qfq	1,131,224	58,283,119	-1.59%
2025-10-31	51.60	53.75	51.60	52.68	52.68	qfq	1,367,734	72,608,777	1.44%
2025-10-30	52.53	53.10	51.57	51.93	51.93	qfq	1,362,054	71,246,022	-1.22%
2025-10-29	54.02	54.50	52.12	52.57	52.57	qfq	1,360,930	71,936,741	-0.81%
2025-10-28	53.09	55.39	52.66	53.00	53.00	qfq	2,383,874	128,487,793	-0.19%
2025-10-27	49.81	53.50	49.81	53.10	53.10	qfq	2,715,513	141,819,479	7.49%
2025-10-24	47.06	51.27	47.06	49.40	49.40	qfq	1,785,226	88,230,448	-1.85%
2025-10-23	49.14	50.50	48.50	50.33	50.33	qfq	753,658	37,328,484	1.57%
2025-10-22	50.35	50.99	49.42	49.55	49.55	qfq	763,667	38,239,150	-1.45%
2025-10-21	49.60	50.37	49.11	50.28	50.28	qfq	775,506	38,698,225	1.37%
2025-10-20	48.81	50.74	48.81	49.60	49.60	qfq	1,068,791	53,182,363	2.69%
2025-10-17	50.43	51.30	48.20	48.30	48.30	qfq	1,330,882	66,198,709	-4.70%
2025-10-16	51.87	51.99	50.14	50.68	50.68	qfq	1,055,099	53,597,784	-0.45%
2025-10-15	51.72	51.72	49.86	50.91	50.91	qfq	1,302,757	66,008,957	-1.22%
2025-10-14	54.50	55.44	51.13	51.54	51.54	qfq	1,737,972	92,477,334	-5.76%
2025-10-13	51.29	54.94	50.91	54.69	54.69	qfq	1,734,691	93,108,884	3.15%
2025-10-10	54.73	54.73	52.58	53.02	53.02	qfq	1,495,628	79,720,022	-3.21%
2025-10-09	54.10	56.20	53.27	54.78	54.78	qfq	1,502,572	82,127,777	1.22%
2025-09-30	52.24	55.15	52.21	54.12	54.12	qfq	1,596,942	86,200,509	2.81%
2025-09-29	53.39	53.59	51.88	52.64	52.64	qfq	1,703,950	89,605,882	-3.15%
2025-09-26	54.23	57.00	53.30	54.35	54.35	qfq	2,357,478	129,937,069	-0.33%
2025-09-25	55.11	56.84	54.25	54.53	54.53	qfq	2,613,024	143,793,801	-4.50%
2025-09-24	52.76	57.57	51.70	57.10	57.10	qfq	2,980,245	163,372,589	8.06%
2025-09-23	54.00	54.48	51.30	52.84	52.84	qfq	1,688,494	88,634,336	-2.87%
2025-09-22	52.30	54.90	51.83	54.40	54.40	qfq	2,561,051	137,435,336	5.88%
2025-09-19	51.13	53.20	50.80	51.38	51.38	qfq	1,275,369	66,268,797	0.35%
2025-09-18	51.63	53.51	50.70	51.20	51.20	qfq	1,583,824	82,503,416	-1.52%
2025-09-17	50.90	52.75	50.71	51.99	51.99	qfq	1,237,585	64,377,267	2.14%
2025-09-16	51.50	51.74	50.17	50.90	50.90	qfq	1,767,041	90,082,720	-1.59%
2025-09-15	52.55	53.40	51.38	51.72	51.72	qfq	1,788,512	93,338,625	-2.25%
2025-09-12	51.74	53.60	51.20	52.91	52.91	qfq	1,504,987	79,601,390	1.99%
2025-09-11	52.20	52.20	50.84	51.88	51.88	qfq	1,622,991	83,692,667	0.02%
2025-09-10	51.77	52.83	51.02	51.87	51.87	qfq	890,984	46,396,259	0.19%
2025-09-09	54.90	54.92	51.55	51.77	51.77	qfq	1,686,302	89,003,403	-5.56%
2025-09-08	53.42	55.09	52.80	54.82	54.82	qfq	1,818,212	98,269,371	2.64%
2025-09-05	51.59	53.41	51.40	53.41	53.41	qfq	1,518,980	79,245,602	3.17%
2025-09-04	55.03	55.60	50.88	51.77	51.77	qfq	2,376,956	126,549,267	-5.87%
2025-09-03	57.08	57.95	54.26	55.00	55.00	qfq	1,773,269	99,076,947	-3.51%
2025-09-02	58.33	59.29	55.76	57.00	57.00	qfq	2,028,395	115,120,058	-3.14%
2025-09-01	60.00	61.46	58.33	58.85	58.85	qfq	2,346,782	138,974,743	-3.52%
2025-08-29	62.85	62.90	59.98	61.00	61.00	qfq	1,969,242	120,826,159	-1.61%
2025-08-28	59.00	62.97	59.00	62.00	62.00	qfq	3,055,915	188,801,523	5.26%
2025-08-27	61.14	62.01	58.71	58.90	58.90	qfq	2,576,333	155,381,891	-3.68%
2025-08-26	58.22	63.00	58.22	61.15	61.15	qfq	3,469,843	210,248,255	5.05%
2025-08-25	57.10	58.61	56.50	58.21	58.21	qfq	2,601,568	150,320,821	2.30%
2025-08-22	57.05	57.91	56.02	56.90	56.90	qfq	2,076,113	117,365,846	-0.85%
2025-08-21	55.80	58.85	55.80	57.39	57.39	qfq	3,140,950	181,270,124	2.85%
2025-08-20	56.45	56.49	54.20	55.80	55.80	qfq	2,341,972	129,306,731	-1.10%
2025-08-19	56.88	57.70	55.03	56.42	56.42	qfq	3,048,257	172,431,427	1.20%
2025-08-18	54.66	56.65	53.68	55.75	55.75	qfq	2,344,603	130,090,284	2.65%
2025-08-15	52.34	54.64	52.33	54.31	54.31	qfq	2,444,658	130,965,981	3.78%
2025-08-14	55.72	55.72	52.27	52.33	52.33	qfq	2,907,922	154,480,744	-5.78%
2025-08-13	54.03	56.22	54.03	55.54	55.54	qfq	2,105,970	117,163,421	2.11%
2025-08-12	56.24	57.05	54.28	54.39	54.39	qfq	3,323,183	183,745,328	-4.16%
2025-08-11	56.60	58.30	56.60	56.75	56.75	qfq	1,948,585	111,409,199	-1.78%
2025-08-08	57.02	58.89	55.21	57.78	57.78	qfq	2,081,972	118,546,440	0.14%
2025-08-07	59.55	60.00	57.66	57.70	57.70	qfq	2,559,400	149,846,636	-3.66%
2025-08-06	57.51	60.88	57.51	59.89	59.89	qfq	3,247,777	193,011,520	3.45%
2025-08-05	58.73	60.09	57.51	57.89	57.89	qfq	2,434,822	142,244,158	-1.51%
2025-08-04	57.20	60.50	57.00	58.78	58.78	qfq	3,385,535	200,118,883	1.34%
2025-08-01	56.90	61.00	55.51	58.00	58.00	qfq	3,396,957	198,735,654	1.27%
2025-07-31	57.08	59.08	56.65	57.27	57.27	qfq	1,923,773	110,677,489	-1.00%
2025-07-30	60.00	60.38	57.37	57.85	57.85	qfq	2,507,924	147,417,655	-3.39%
2025-07-29	55.55	61.04	54.00	59.88	59.88	qfq	4,800,637	280,989,745	6.62%
2025-07-28	53.50	56.80	52.50	56.16	56.16	qfq	4,027,210	222,196,973	5.39%
2025-07-25	52.25	54.99	52.00	53.29	53.29	qfq	3,725,047	199,169,348	0.99%
2025-07-24	50.31	53.24	50.31	52.77	52.77	qfq	3,869,883	199,844,098	3.61%
2025-07-23	52.03	52.38	50.39	50.93	50.93	qfq	3,329,077	170,334,995	-3.83%
2025-07-22	54.98	54.98	51.50	52.96	52.96	qfq	4,483,440	237,361,865	-1.08%
2025-07-21	51.56	53.99	50.24	53.54	53.54	qfq	4,393,853	227,995,019	3.96%
2025-07-18	52.30	52.84	50.53	51.50	51.50	qfq	3,895,451	200,380,716	-4.20%
2025-07-17	48.69	54.94	48.63	53.76	53.76	qfq	5,316,852	274,420,527	13.23%
2025-07-16	47.69	48.80	47.36	47.48	47.48	qfq	1,444,898	69,520,419	-0.57%
2025-07-15	47.72	48.19	47.15	47.75	47.75	qfq	970,972	46,243,294	-0.97%
2025-07-14	48.20	48.47	47.24	48.22	48.22	qfq	1,321,847	63,305,023	0.50%
2025-07-11	48.58	48.83	47.68	47.98	47.98	qfq	1,640,172	78,974,625	-1.66%
2025-07-10	49.68	50.10	48.13	48.79	48.79	qfq	2,112,141	103,378,066	-2.44%
2025-07-09	47.82	52.52	47.82	50.01	50.01	qfq	4,253,192	215,228,194	4.23%
2025-07-08	48.15	49.10	47.71	47.98	47.98	qfq	1,911,927	92,405,160	-0.35%
2025-07-07	48.75	49.60	47.32	48.15	48.15	qfq	2,086,011	100,785,221	-1.17%
2025-07-04	48.79	49.49	47.85	48.72	48.72	qfq	2,858,447	138,648,159	-0.63%
2025-07-03	46.79	50.15	46.60	49.03	49.03	qfq	4,186,616	205,614,968	4.79%
2025-07-02	47.75	47.99	46.44	46.79	46.79	qfq	2,943,656	138,427,547	-3.37%
2025-07-01	47.43	49.24	47.36	48.42	48.42	qfq	3,409,345	164,274,425	0.25%
2025-06-30	46.00	49.30	45.66	48.30	48.30	qfq	5,017,694	239,993,271	5.94%
2025-06-27	46.38	46.61	45.11	45.59	45.59	qfq	3,728,955	170,560,805	-1.55%
2025-06-26	44.14	48.37	44.10	46.31	46.31	qfq	5,373,099	248,389,565	4.04%
2025-06-25	42.58	44.98	42.58	44.51	44.51	qfq	3,938,517	173,095,123	3.13%
2025-06-24	41.12	43.70	40.91	43.16	43.16	qfq	3,266,556	139,234,916	3.35%
2025-06-23	40.30	42.23	40.15	41.76	41.76	qfq	2,114,153	87,501,040	3.98%
2025-06-20	40.90	40.90	40.07	40.16	40.16	qfq	1,462,946	59,057,343	-1.95%
2025-06-19	41.74	41.74	40.00	40.96	40.96	qfq	2,960,218	121,057,223	-3.35%
2025-06-18	41.90	43.08	41.51	42.38	42.38	qfq	2,573,160	109,108,942	1.19%
2025-06-17	43.00	43.00	41.41	41.88	41.88	qfq	3,379,030	141,838,546	-2.83%
2025-06-16	43.70	43.82	42.69	43.10	43.10	qfq	3,853,884	166,018,584	-3.38%
2025-06-13	43.00	45.99	42.20	44.61	44.61	qfq	5,616,288	246,758,155	4.77%
2025-06-12	43.74	44.14	42.10	42.58	42.58	qfq	3,672,627	157,433,294	-3.62%
2025-06-11	44.70	44.98	43.82	44.18	44.18	qfq	3,004,690	133,168,728	-2.69%
2025-06-10	44.50	45.90	42.58	45.40	45.40	qfq	5,562,067	244,974,277	2.48%
2025-06-09	44.30	45.50	43.94	44.30	44.30	qfq	4,371,836	194,796,661	1.19%
2025-06-06	43.88	44.50	43.13	43.78	43.78	qfq	4,019,247	175,841,837	-0.27%
2025-06-05	45.00	45.79	43.45	43.90	43.90	qfq	5,595,848	246,897,851	-3.50%
2025-06-04	46.56	47.64	44.82	45.49	45.49	qfq	8,074,854	369,189,312	-7.16%
2025-06-03	50.67	55.50	47.00	49.00	49.00	qfq	11,443,986	585,646,825	4.01%
2025-05-30	39.99	47.11	39.99	47.11	47.11	qfq	7,957,464	353,202,940	19.99%
2025-05-29	37.36	40.04	36.93	39.26	39.26	qfq	2,545,199	96,997,604	6.05%
2025-05-28	37.00	37.62	36.85	37.02	37.02	qfq	585,577	21,778,044	-0.22%
2025-05-27	37.00	37.37	36.70	37.10	37.10	qfq	617,500	22,854,064	-0.48%
2025-05-26	37.50	37.65	36.89	37.28	37.28	qfq	831,212	30,935,980	-0.59%
2025-05-23	38.35	38.35	37.50	37.50	37.50	qfq	901,062	34,087,742	-1.47%
2025-05-22	38.45	39.04	37.84	38.06	38.06	qfq	1,110,345	42,594,025	-1.01%
2025-05-21	38.55	38.88	38.16	38.45	38.45	qfq	619,761	23,824,155	-0.80%
2025-05-20	39.56	40.00	38.58	38.76	38.76	qfq	1,235,845	48,013,753	-1.87%
2025-05-19	39.99	39.99	38.61	39.50	39.50	qfq	1,299,731	50,906,584	-0.73%
2025-05-16	38.35	40.91	38.35	39.79	39.79	qfq	1,803,117	71,411,707	3.62%
2025-05-15	39.22	39.29	38.27	38.40	38.40	qfq	993,745	38,281,313	-2.04%
2025-05-14	40.19	40.43	38.92	39.20	39.20	qfq	1,802,682	71,239,703	-2.92%
2025-05-13	42.00	42.00	39.74	40.38	40.38	qfq	2,168,410	87,901,668	-2.79%
2025-05-12	41.40	42.94	40.63	41.54	41.54	qfq	2,621,000	109,829,861	1.14%
2025-05-09	42.65	43.01	40.56	41.07	41.07	qfq	2,354,108	97,232,369	-3.70%
2025-05-08	41.10	42.99	40.26	42.65	42.65	qfq	3,468,123	145,547,162	5.41%
2025-05-07	39.85	41.68	39.79	40.46	40.46	qfq	3,200,016	130,378,863	2.74%
2025-05-06	39.21	40.35	38.90	39.38	39.38	qfq	1,862,513	73,620,370	0.97%
2025-04-30	37.50	39.44	37.42	39.00	39.00	qfq	1,104,171	42,563,176	1.85%
2025-04-29	38.14	39.05	36.25	38.29	38.29	qfq	1,561,720	58,993,886	-0.65%
2025-04-28	38.56	38.90	38.10	38.54	38.54	qfq	540,399	20,779,951	-0.95%
2025-04-25	39.18	39.43	38.20	38.91	38.91	qfq	580,378	22,616,632	-0.87%
2025-04-24	40.49	40.77	38.88	39.25	39.25	qfq	943,754	37,371,995	-3.06%
2025-04-23	40.18	40.60	39.51	40.49	40.49	qfq	856,960	34,337,329	1.78%
2025-04-22	39.18	40.24	39.01	39.78	39.78	qfq	774,732	30,671,231	1.09%
2025-04-21	39.22	40.63	39.16	39.35	39.35	qfq	1,068,946	42,572,723	0.49%
2025-04-18	38.60	40.18	38.00	39.16	39.16	qfq	1,016,896	39,985,135	0.93%
2025-04-17	38.32	40.19	38.32	38.80	38.80	qfq	768,917	30,328,100	-0.13%
2025-04-16	39.31	40.06	38.30	38.85	38.85	qfq	826,806	32,247,007	-1.94%
2025-04-15	40.02	40.43	38.84	39.62	39.62	qfq	906,182	35,843,520	-1.10%
2025-04-14	40.65	40.99	39.84	40.06	40.06	qfq	679,268	27,355,371	-0.32%
2025-04-11	39.00	40.44	38.70	40.19	40.19	qfq	1,213,553	48,542,177	1.23%
2025-04-10	39.80	40.41	39.10	39.70	39.70	qfq	1,274,973	50,580,029	-0.13%
2025-04-09	35.12	40.49	33.81	39.75	39.75	qfq	1,945,785	73,165,548	11.63%
2025-04-08	36.78	37.78	34.67	35.61	35.61	qfq	1,244,635	45,008,384	1.66%
2025-04-07	40.60	41.10	34.27	35.03	35.03	qfq	1,676,983	62,386,223	-17.09%
2025-04-03	42.18	43.20	41.36	42.25	42.25	qfq	981,021	41,315,261	-1.40%
2025-04-02	43.00	43.67	42.61	42.85	42.85	qfq	569,913	24,516,443	-0.74%
2025-04-01	42.98	43.79	42.52	43.17	43.17	qfq	1,025,328	44,349,213	1.24%
2025-03-31	42.33	42.95	41.10	42.64	42.64	qfq	690,420	29,044,342	-0.26%
2025-03-28	43.33	43.82	42.60	42.75	42.75	qfq	733,126	31,621,923	-1.90%
2025-03-27	43.67	44.11	43.06	43.58	43.58	qfq	678,285	29,593,673	-0.75%
2025-03-26	44.30	45.39	43.90	43.91	43.91	qfq	696,358	30,932,474	-1.68%
2025-03-25	44.13	45.78	44.03	44.66	44.66	qfq	1,003,192	45,148,423	-0.71%
2025-03-24	45.56	45.85	43.60	44.98	44.98	qfq	1,501,813	67,112,822	-1.27%
2025-03-21	47.64	48.12	45.10	45.56	45.56	qfq	1,378,481	63,687,122	-4.37%
2025-03-20	46.01	49.20	46.01	47.64	47.64	qfq	2,287,449	109,786,282	2.69%
2025-03-19	47.90	48.11	46.14	46.39	46.39	qfq	1,060,182	49,701,325	-3.64%
2025-03-18	48.09	48.66	47.21	48.14	48.14	qfq	755,680	36,386,108	0.10%
2025-03-17	47.21	49.30	47.01	48.09	48.09	qfq	1,393,083	67,399,665	1.14%
2025-03-14	47.30	48.18	46.40	47.55	47.55	qfq	1,173,529	55,417,025	-0.31%
2025-03-13	47.99	47.99	46.70	47.70	47.70	qfq	1,287,570	60,772,611	-0.04%
2025-03-12	49.94	49.94	47.50	47.72	47.72	qfq	1,410,175	67,818,166	-2.99%
2025-03-11	48.40	49.60	47.58	49.19	49.19	qfq	1,380,322	67,085,321	0.53%
2025-03-10	48.38	50.15	48.00	48.93	48.93	qfq	1,234,877	60,466,336	1.12%
2025-03-07	47.26	50.33	46.40	48.39	48.39	qfq	2,023,765	98,260,832	2.39%
2025-03-06	49.00	49.00	47.20	47.26	47.26	qfq	2,501,477	119,419,769	-3.55%
2025-03-05	47.99	50.43	47.01	49.00	49.00	qfq	3,048,656	148,660,347	3.88%
2025-03-04	44.69	47.30	44.59	47.17	47.17	qfq	2,335,428	108,650,445	5.62%
2025-03-03	42.34	45.26	42.34	44.66	44.66	qfq	1,823,567	80,781,355	4.93%
2025-02-28	45.40	46.30	42.50	42.56	42.56	qfq	1,784,908	78,884,547	-4.04%
2025-02-27	44.15	44.99	43.44	44.35	44.35	qfq	1,150,329	50,782,345	-0.20%
2025-02-26	43.72	45.60	43.50	44.44	44.44	qfq	1,707,967	76,291,177	0.29%
2025-02-25	42.90	45.70	41.80	44.31	44.31	qfq	2,076,645	91,127,038	3.29%
2025-02-24	42.13	44.49	42.01	42.90	42.90	qfq	1,868,786	81,022,036	2.12%
2025-02-21	41.92	42.24	40.82	42.01	42.01	qfq	1,193,605	49,889,383	0.74%
2025-02-20	41.31	42.15	41.08	41.70	41.70	qfq	788,465	32,896,463	0.02%
2025-02-19	39.65	41.80	39.65	41.69	41.69	qfq	1,239,716	51,047,683	4.78%
2025-02-18	41.16	41.28	39.62	39.79	39.79	qfq	881,178	35,567,822	-3.33%
2025-02-17	41.68	42.29	40.73	41.16	41.16	qfq	800,853	33,072,351	-0.51%
2025-02-14	41.15	41.77	40.20	41.37	41.37	qfq	1,354,138	55,229,289	0.15%
2025-02-13	42.41	43.08	41.09	41.31	41.31	qfq	1,607,374	67,688,773	-0.84%
2025-02-12	40.00	42.00	40.00	41.66	41.66	qfq	1,797,542	74,733,750	3.12%
2025-02-11	40.32	40.88	39.76	40.40	40.40	qfq	897,575	36,211,681	0.20%
2025-02-10	40.04	40.70	39.93	40.32	40.32	qfq	872,706	35,182,567	0.83%
2025-02-07	39.49	40.39	39.30	39.99	39.99	qfq	1,065,033	42,502,777	1.09%
2025-02-06	37.78	39.78	37.49	39.56	39.56	qfq	1,187,704	46,216,301	4.46%
2025-02-05	36.50	38.22	36.49	37.87	37.87	qfq	1,220,018	45,790,030	3.75%
2025-01-27	36.14	37.50	36.14	36.50	36.50	qfq	986,203	36,349,052	-0.14%
2025-01-24	36.61	36.98	35.62	36.55	36.55	qfq	876,628	31,684,838	0.30%
2025-01-23	36.52	37.88	36.30	36.44	36.44	qfq	872,618	32,292,222	0.05%
2025-01-22	36.90	37.09	35.93	36.42	36.42	qfq	715,385	26,049,687	-0.38%
2025-01-21	36.34	37.06	35.32	36.56	36.56	qfq	1,150,525	41,623,777	0.05%
2025-01-20	35.30	36.56	34.81	36.54	36.54	qfq	1,632,365	58,739,202	6.31%
2025-01-17	35.07	35.15	33.91	34.37	34.37	qfq	959,304	33,082,749	-2.36%
2025-01-16	36.29	36.43	34.60	35.20	35.20	qfq	1,106,315	39,279,763	-3.00%
2025-01-15	36.59	37.01	35.80	36.29	36.29	qfq	1,419,877	51,755,709	-1.79%
2025-01-14	34.18	37.08	34.10	36.95	36.95	qfq	1,319,781	47,700,738	7.57%
2025-01-13	33.02	35.00	32.60	34.35	34.35	qfq	720,119	24,538,128	2.75%
2025-01-10	33.49	34.66	33.27	33.43	33.43	qfq	1,098,722	37,296,253	-0.18%
2025-01-09	33.41	33.70	32.70	33.49	33.49	qfq	716,993	23,893,925	1.27%
2025-01-08	32.45	33.22	31.81	33.07	33.07	qfq	1,412,107	46,378,630	1.82%
2025-01-07	31.55	32.48	31.20	32.48	32.48	qfq	934,625	29,799,548	5.28%
2025-01-06	32.40	32.40	30.03	30.85	30.85	qfq	714,522	22,224,032	-2.28%
2025-01-03	33.59	33.82	31.50	31.57	31.57	qfq	1,032,482	33,614,051	-6.85%
2025-01-02	35.63	35.63	33.53	33.89	33.89	qfq	842,224	28,989,563	-3.99%
2024-12-31	36.36	36.36	35.00	35.30	35.30	qfq	780,976	27,778,614	-2.62%
2024-12-30	36.82	37.20	35.73	36.25	36.25	qfq	790,589	28,837,538	-1.01%
2024-12-27	36.99	37.88	36.55	36.62	36.62	qfq	1,128,819	41,879,711	1.02%
2024-12-26	35.18	36.57	35.18	36.25	36.25	qfq	801,989	28,964,370	3.07%
2024-12-25	35.59	35.86	34.19	35.17	35.17	qfq	887,043	31,003,938	-1.15%
2024-12-24	35.81	36.40	35.32	35.58	35.58	qfq	965,060	34,555,509	-0.78%
2024-12-23	37.50	37.56	35.60	35.86	35.86	qfq	1,091,630	39,545,973	-4.73%
2024-12-20	36.97	38.11	36.23	37.64	37.64	qfq	1,206,115	45,148,114	1.76%
2024-12-19	36.71	37.47	36.50	36.99	36.99	qfq	822,685	30,521,411	-0.51%
2024-12-18	37.28	37.69	36.16	37.18	37.18	qfq	507,313	18,827,758	0.08%
2024-12-17	38.65	38.80	36.80	37.15	37.15	qfq	880,171	32,929,413	-4.57%
2024-12-16	39.34	39.60	38.49	38.93	38.93	qfq	714,273	27,911,934	-0.54%
2024-12-13	40.96	40.96	38.90	39.14	39.14	qfq	1,060,952	41,951,808	-4.63%
2024-12-12	40.49	41.35	39.91	41.04	41.04	qfq	1,106,456	45,163,773	2.04%
2024-12-11	40.44	40.65	39.65	40.22	40.22	qfq	981,417	39,345,160	-0.67%
2024-12-10	41.51	41.51	40.11	40.49	40.49	qfq	1,656,055	67,466,265	1.89%
2024-12-09	40.37	41.20	39.10	39.74	39.74	qfq	1,310,621	52,018,425	-2.12%
2024-12-06	41.32	41.50	40.28	40.60	40.60	qfq	1,231,683	50,272,748	-1.60%
2024-12-05	40.12	41.59	39.90	41.26	41.26	qfq	1,486,575	61,014,476	2.53%
2024-12-04	41.66	41.66	40.00	40.24	40.24	qfq	2,338,591	94,881,698	-6.05%
2024-12-03	42.50	44.45	40.52	42.83	42.83	qfq	3,050,883	128,073,828	0.02%
2024-12-02	40.86	42.82	40.05	42.82	42.82	qfq	2,135,982	89,728,505	7.59%
2024-11-29	39.31	40.55	38.79	39.80	39.80	qfq	1,092,864	43,368,953	1.27%
2024-11-28	38.48	40.30	38.48	39.30	39.30	qfq	1,336,787	52,916,208	2.05%
2024-11-27	38.72	38.72	36.94	38.51	38.51	qfq	929,003	35,032,521	1.64%
2024-11-26	38.96	39.69	37.80	37.89	37.89	qfq	664,484	25,712,649	-2.27%
2024-11-25	38.88	39.02	37.90	38.77	38.77	qfq	858,418	32,996,399	-0.64%
2024-11-22	40.42	40.80	38.58	39.02	39.02	qfq	1,349,654	53,408,843	-4.27%
2024-11-21	40.50	41.11	40.11	40.76	40.76	qfq	884,310	35,964,119	-0.39%
2024-11-20	40.15	41.32	39.53	40.92	40.92	qfq	1,368,231	55,553,552	2.56%
2024-11-19	40.16	41.00	38.05	39.90	39.90	qfq	1,268,839	49,854,628	2.31%
2024-11-18	39.71	40.19	38.01	39.00	39.00	qfq	1,550,086	60,255,442	-1.79%
2024-11-15	41.62	42.10	39.60	39.71	39.71	qfq	1,462,158	59,392,107	-4.59%
2024-11-14	43.79	43.79	41.52	41.62	41.62	qfq	1,348,569	57,124,962	-5.73%
2024-11-13	43.65	44.17	42.00	44.15	44.15	qfq	1,737,211	74,921,518	0.02%
2024-11-12	45.99	46.20	43.88	44.14	44.14	qfq	2,670,336	119,206,022	-3.62%
2024-11-11	43.91	46.33	43.00	45.80	45.80	qfq	4,036,729	181,230,032	4.09%
2024-11-08	44.11	45.90	43.80	44.00	44.00	qfq	3,400,950	152,451,276	0.00%
2024-11-07	43.50	44.61	42.41	44.00	44.00	qfq	3,689,831	159,503,532	-2.11%
2024-11-06	43.00	46.67	43.00	44.95	44.95	qfq	5,556,160	250,307,718	9.77%
2024-11-05	38.75	41.40	37.54	40.95	40.95	qfq	2,645,723	107,318,196	5.70%
2024-11-04	37.02	38.77	36.80	38.74	38.74	qfq	1,731,036	66,063,925	4.28%
2024-11-01	41.87	42.36	37.05	37.15	37.15	qfq	2,920,650	113,628,405	-10.72%
2024-10-31	40.13	42.77	40.13	41.61	41.61	qfq	3,457,633	144,260,486	4.21%
2024-10-30	39.11	41.00	38.20	39.93	39.93	qfq	2,566,900	102,588,544	0.76%
2024-10-29	41.99	41.99	39.50	39.63	39.63	qfq	3,710,060	151,074,791	-7.25%
2024-10-28	41.88	44.44	40.67	42.73	42.73	qfq	3,838,472	164,786,409	4.22%
2024-10-25	41.15	43.49	40.61	41.00	41.00	qfq	3,341,227	140,228,150	-0.10%
2024-10-24	44.50	44.68	40.13	41.04	41.04	qfq	3,813,682	159,366,058	-6.73%
2024-10-23	38.80	46.68	38.10	44.00	44.00	qfq	5,786,125	247,705,979	8.40%
2024-10-22	39.00	44.30	37.00	40.59	40.59	qfq	5,751,466	229,011,446	9.11%
2024-10-21	34.47	38.80	34.47	37.20	37.20	qfq	4,533,961	168,416,103	7.83%
2024-10-18	33.44	35.75	32.30	34.50	34.50	qfq	2,695,496	91,977,373	3.14%
2024-10-17	32.44	35.46	32.00	33.45	33.45	qfq	2,639,599	89,079,725	3.11%
2024-10-16	31.00	33.32	31.00	32.44	32.44	qfq	1,824,211	58,890,605	2.08%
2024-10-15	31.65	32.78	31.00	31.78	31.78	qfq	1,855,297	59,418,673	-2.22%
2024-10-14	31.00	32.71	30.72	32.50	32.50	qfq	1,942,698	61,933,582	5.86%
2024-10-11	34.66	34.66	30.12	30.70	30.70	qfq	2,290,277	72,703,662	-13.06%
2024-10-10	32.50	37.85	32.50	35.31	35.31	qfq	3,414,160	122,424,645	8.65%
2024-10-09	35.33	37.93	32.50	32.50	32.50	qfq	2,491,372	87,430,890	-14.45%
2024-10-08	38.57	38.57	34.23	37.99	37.99	qfq	3,213,925	117,747,286	18.20%
2024-09-30	28.58	32.52	27.52	32.14	32.14	qfq	2,683,737	80,822,288	18.60%
2024-09-27	25.63	27.22	25.61	27.10	27.10	qfq	796,530	21,225,954	6.23%
2024-09-26	24.95	25.54	24.35	25.51	25.51	qfq	658,557	16,454,117	3.66%
2024-09-25	24.31	25.48	24.31	24.61	24.61	qfq	930,086	23,218,078	1.74%
2024-09-24	23.47	24.20	23.10	24.19	24.19	qfq	555,029	13,210,531	3.51%
2024-09-23	23.11	23.70	23.00	23.37	23.37	qfq	282,022	6,604,123	-0.68%
2024-09-20	23.73	23.84	23.35	23.53	23.53	qfq	325,648	7,677,049	-0.55%
2024-09-19	24.27	24.27	23.41	23.66	23.66	qfq	382,320	9,072,349	0.25%
2024-09-18	24.10	24.11	23.31	23.60	23.60	qfq	421,128	9,932,471	-1.05%
2024-09-13	24.63	24.71	23.78	23.85	23.85	qfq	455,818	10,967,886	-3.36%
2024-09-12	24.46	25.37	24.46	24.68	24.68	qfq	486,525	12,116,700	0.28%
2024-09-11	24.40	24.71	24.00	24.61	24.61	qfq	230,905	5,665,352	0.12%
2024-09-10	24.14	24.78	24.09	24.58	24.58	qfq	437,296	10,692,564	1.78%
2024-09-09	23.95	24.60	23.78	24.15	24.15	qfq	303,857	7,323,902	0.12%
2024-09-06	25.02	25.16	24.10	24.12	24.12	qfq	499,608	12,228,031	-3.33%
2024-09-05	25.02	25.26	24.85	24.95	24.95	qfq	317,340	7,945,501	0.44%
2024-09-04	25.12	25.46	24.80	24.84	24.84	qfq	355,728	8,921,182	-2.17%
2024-09-03	25.37	25.79	24.98	25.39	25.39	qfq	391,510	9,906,401	0.08%
2024-09-02	25.98	26.14	25.12	25.37	25.37	qfq	603,057	15,499,831	-0.67%
2024-08-30	25.36	26.18	25.10	25.54	25.54	qfq	529,446	13,591,892	1.07%
2024-08-29	24.41	25.48	24.41	25.27	25.27	qfq	502,741	12,624,910	3.02%
2024-08-28	24.51	24.87	24.35	24.53	24.53	qfq	337,307	8,282,656	0.08%
2024-08-27	25.00	25.12	24.41	24.51	24.51	qfq	403,047	9,922,903	-2.74%
2024-08-26	24.64	25.36	24.56	25.20	25.20	qfq	411,261	10,327,996	2.23%
2024-08-23	25.33	25.46	24.60	24.65	24.65	qfq	476,064	11,834,252	-2.30%
2024-08-22	26.30	26.30	25.00	25.23	25.23	qfq	493,781	12,705,620	-2.02%
2024-08-21	25.31	26.35	25.03	25.75	25.75	qfq	504,287	13,075,107	1.86%
2024-08-20	26.08	26.24	25.00	25.28	25.28	qfq	616,632	15,713,015	-1.94%
2024-08-19	26.80	26.80	25.63	25.78	25.78	qfq	589,361	15,305,096	-2.39%
2024-08-16	26.60	26.78	26.10	26.41	26.41	qfq	593,961	15,690,065	-1.34%
2024-08-15	26.40	26.97	25.72	26.77	26.77	qfq	638,936	16,902,958	0.30%
2024-08-14	27.60	27.60	26.50	26.69	26.69	qfq	705,513	18,935,571	-2.45%
2024-08-13	26.87	27.38	26.63	27.36	27.36	qfq	618,696	16,755,537	1.82%
2024-08-12	27.70	27.70	26.33	26.87	26.87	qfq	895,575	24,108,020	-3.31%
2024-08-09	27.93	28.52	27.60	27.79	27.79	qfq	871,116	24,488,141	0.98%
2024-08-08	28.79	28.79	27.50	27.52	27.52	qfq	1,137,649	31,709,388	-4.68%
2024-08-07	29.39	29.70	28.70	28.87	28.87	qfq	1,146,778	33,301,956	-0.79%
2024-08-06	29.87	30.29	28.61	29.10	29.10	qfq	1,420,655	41,645,209	-0.31%
2024-08-05	30.80	31.50	29.09	29.19	29.19	qfq	2,288,216	69,387,324	-7.57%
2024-08-02	29.36	32.99	29.25	31.58	31.58	qfq	3,246,370	100,526,623	6.01%
2024-08-01	28.21	30.28	28.21	29.79	29.79	qfq	2,216,508	65,487,772	4.38%
2024-07-31	26.91	29.50	26.64	28.54	28.54	qfq	1,433,725	39,920,438	3.82%
2024-07-30	27.86	28.42	27.21	27.49	27.49	qfq	923,928	25,695,041	-1.29%
2024-07-29	27.56	28.53	26.33	27.85	27.85	qfq	1,200,787	33,009,544	2.47%
2024-07-26	26.04	27.29	25.80	27.18	27.18	qfq	775,716	20,891,552	4.26%
2024-07-25	25.40	26.50	25.40	26.07	26.07	qfq	495,071	12,851,812	1.64%
2024-07-24	26.36	26.48	25.42	25.65	25.65	qfq	490,130	12,656,384	-1.35%
2024-07-23	26.78	27.09	26.00	26.00	26.00	qfq	361,223	9,525,195	-2.84%
2024-07-22	26.44	27.20	26.20	26.76	26.76	qfq	499,803	13,427,392	1.02%
2024-07-19	25.71	26.86	25.67	26.49	26.49	qfq	594,678	15,712,737	2.91%
2024-07-18	25.92	26.17	24.92	25.74	25.74	qfq	547,890	13,955,611	-0.54%
2024-07-17	26.74	26.77	25.87	25.88	25.88	qfq	339,164	8,833,823	-2.08%
2024-07-16	26.58	26.74	26.00	26.43	26.43	qfq	414,532	10,923,859	0.11%
2024-07-15	27.04	27.40	26.40	26.40	26.40	qfq	478,556	12,794,499	-3.44%
2024-07-12	27.85	28.38	27.24	27.34	27.34	qfq	701,036	19,495,019	-1.62%
2024-07-11	26.75	27.85	26.28	27.79	27.79	qfq	829,763	22,698,888	7.13%
2024-07-10	26.07	26.63	25.82	25.94	25.94	qfq	421,887	11,074,382	0.00%
2024-07-09	26.26	26.38	25.18	25.94	25.94	qfq	656,803	16,966,537	0.04%
2024-07-08	26.60	27.07	25.61	25.93	25.93	qfq	703,557	18,287,569	-3.61%
2024-07-05	27.01	27.35	26.50	26.90	26.90	qfq	698,424	18,792,479	-1.03%
2024-07-04	27.53	28.48	27.14	27.18	27.18	qfq	420,746	11,581,610	-2.93%
2024-07-03	28.15	28.48	27.82	28.00	28.00	qfq	366,025	10,293,616	-1.10%
2024-07-02	28.43	28.93	28.10	28.31	28.31	qfq	567,672	16,132,656	-1.84%
2024-07-01	28.02	28.91	27.53	28.84	28.84	qfq	825,029	23,438,690	2.05%
2024-06-28	27.83	29.22	27.76	28.26	28.26	qfq	853,492	24,469,284	0.36%
2024-06-27	28.80	29.00	28.00	28.16	28.16	qfq	490,251	13,943,994	-1.98%
2024-06-26	28.08	28.82	27.27	28.73	28.73	qfq	456,750	12,879,605	2.61%
2024-06-25	28.30	28.87	27.72	28.00	28.00	qfq	562,863	15,870,091	-0.88%
2024-06-24	29.86	29.93	28.06	28.25	28.25	qfq	725,886	20,899,616	-5.93%
2024-06-21	29.53	30.33	29.53	30.03	30.03	qfq	556,087	16,654,260	-0.43%
2024-06-20	30.53	30.84	29.82	30.16	30.16	qfq	808,943	24,492,325	-2.17%
2024-06-19	30.68	31.45	30.50	30.83	30.83	qfq	970,465	30,199,603	-0.26%
2024-06-18	29.90	30.99	29.68	30.91	30.91	qfq	1,453,625	44,275,788	2.76%
2024-06-17	29.73	30.70	28.37	30.08	30.08	qfq	2,013,404	60,246,980	-5.71%
2024-06-14	33.58	33.59	31.81	31.90	31.90	qfq	1,020,549	32,942,185	-4.41%
2024-06-13	32.79	33.88	32.20	33.37	33.37	qfq	1,085,368	35,983,629	2.71%
2024-06-12	32.22	32.96	32.02	32.49	32.49	qfq	657,145	21,423,240	0.84%
2024-06-11	31.19	32.35	30.89	32.22	32.22	qfq	653,257	20,734,192	2.25%
2024-06-07	31.90	31.90	30.88	31.51	31.51	qfq	1,069,865	33,576,415	0.70%
2024-06-06	33.84	33.84	30.61	31.29	31.29	qfq	2,275,811	71,951,453	-8.08%
2024-06-05	34.70	34.91	34.02	34.04	34.04	qfq	936,019	32,118,977	-3.38%
2024-06-04	34.50	35.25	34.14	35.23	35.23	qfq	980,677	34,145,891	0.74%
2024-06-03	34.53	35.69	34.53	34.97	34.97	qfq	1,384,599	48,646,087	1.95%
2024-05-31	34.60	34.80	33.91	34.30	34.30	qfq	1,002,200	34,494,503	0.29%
2024-05-30	34.70	35.39	33.80	34.20	34.20	qfq	1,002,776	34,474,619	-2.34%
2024-05-29	34.15	35.60	33.51	35.02	35.02	qfq	1,360,258	47,145,841	2.64%
2024-05-28	34.83	34.83	33.93	34.12	34.12	qfq	1,270,983	43,499,190	-2.88%
2024-05-27	36.50	36.50	34.37	35.13	35.13	qfq	1,108,928	38,630,390	-1.13%
2024-05-24	36.26	36.99	35.31	35.53	35.53	qfq	1,820,270	65,350,931	-4.23%
2024-05-23	37.56	38.69	36.70	37.10	37.10	qfq	2,089,952	79,348,982	-0.03%
2024-05-22	37.52	37.92	36.50	37.11	37.11	qfq	1,597,925	59,157,859	-1.09%
2024-05-21	38.55	38.55	37.01	37.52	37.52	qfq	2,165,038	81,078,646	-2.92%
2024-05-20	36.25	39.32	36.20	38.65	38.65	qfq	3,453,957	131,968,730	6.01%
2024-05-17	34.48	37.80	33.82	36.46	36.46	qfq	4,243,207	152,168,683	8.77%
2024-05-16	34.50	35.25	33.33	33.52	33.52	qfq	1,681,061	57,734,737	-2.22%
2024-05-15	33.30	35.20	32.55	34.28	34.28	qfq	1,793,010	61,383,838	3.22%
2024-05-14	32.50	33.29	32.06	33.21	33.21	qfq	1,344,495	44,079,382	2.18%
2024-05-13	33.00	33.40	32.00	32.50	32.50	qfq	1,932,072	62,963,514	-5.50%
2024-05-10	34.50	36.59	33.79	34.39	34.39	qfq	2,931,773	102,492,169	1.78%
2024-05-09	34.47	34.64	33.03	33.79	33.79	qfq	2,483,400	83,773,073	-2.20%
2024-05-08	36.25	36.70	34.03	34.55	34.55	qfq	4,012,559	140,168,174	-9.60%
2024-05-07	41.18	42.86	36.39	38.22	38.22	qfq	5,718,562	224,776,312	-5.98%
2024-05-06	39.80	41.36	39.62	40.65	40.65	qfq	2,435,984	98,694,365	5.09%
2024-04-30	43.60	43.90	38.43	38.68	38.68	qfq	3,452,786	137,153,349	-12.05%
2024-04-29	42.77	44.87	42.77	43.98	43.98	qfq	3,876,969	170,210,438	-5.50%
2024-04-26	44.51	51.33	44.51	46.54	46.54	qfq	5,237,732	251,515,673	4.73%
2024-04-25	45.00	46.66	43.81	44.44	44.44	qfq	2,810,887	126,906,126	0.36%
2024-04-24	41.10	44.93	41.10	44.28	44.28	qfq	2,650,574	115,995,576	6.47%
2024-04-23	41.90	43.00	41.11	41.59	41.59	qfq	1,847,519	77,687,529	-0.34%
2024-04-22	45.01	45.05	41.38	41.73	41.73	qfq	2,613,148	112,001,317	-9.18%
2024-04-19	41.99	47.00	41.99	45.95	45.95	qfq	3,956,107	176,038,470	6.86%
2024-04-18	41.20	47.25	40.45	43.00	43.00	qfq	4,291,959	186,750,566	3.89%
2024-04-17	37.90	41.86	37.90	41.39	41.39	qfq	3,506,780	140,435,357	13.09%
2024-04-16	39.00	39.03	35.20	36.60	36.60	qfq	2,898,125	107,471,945	-8.18%
2024-04-15	40.06	42.69	38.80	39.86	39.86	qfq	2,123,121	86,046,895	-5.88%
2024-04-12	44.50	45.08	42.30	42.35	42.35	qfq	1,617,081	70,517,879	-3.71%
2024-04-11	47.50	47.50	43.98	43.98	43.98	qfq	2,796,705	128,242,848	-11.38%
2024-04-10	46.92	50.95	44.22	49.63	49.63	qfq	4,020,480	193,936,241	4.16%
2024-04-09	49.44	50.83	47.00	47.65	47.65	qfq	2,294,931	111,721,538	-3.15%
2024-04-08	47.01	49.68	46.25	49.20	49.20	qfq	2,491,355	120,586,012	2.50%
2024-04-03	45.80	50.00	45.41	48.00	48.00	qfq	2,656,358	126,217,661	0.50%
2024-04-02	48.80	52.00	46.00	47.76	47.76	qfq	3,878,696	190,077,333	-1.89%
2024-04-01	51.90	51.93	48.00	48.68	48.68	qfq	2,815,675	137,996,543	-4.36%
2024-03-29	50.52	55.00	50.00	50.90	50.90	qfq	3,926,570	205,830,639	-2.86%
2024-03-28	47.00	53.00	47.00	52.40	52.40	qfq	5,160,021	261,408,693	15.83%
2024-03-27	48.00	48.85	43.13	45.24	45.24	qfq	3,258,847	149,823,668	-8.74%
2024-03-26	48.99	51.87	47.00	49.57	49.57	qfq	2,715,148	134,164,539	0.34%
2024-03-25	54.50	57.25	47.20	49.40	49.40	qfq	4,304,548	224,309,711	-10.18%
2024-03-22	56.80	57.17	51.90	55.00	55.00	qfq	4,024,653	222,017,119	-5.69%
2024-03-21	48.90	61.10	47.60	58.32	58.32	qfq	6,904,859	383,294,521	14.53%
2024-03-20	48.20	51.52	45.64	50.92	50.92	qfq	3,774,295	185,365,038	9.34%
2024-03-19	42.53	52.00	42.50	46.57	46.57	qfq	4,638,781	220,100,235	6.18%
2024-03-18	37.80	43.86	36.57	43.86	43.86	qfq	3,742,304	155,431,982	20.00%
2024-03-15	35.50	37.30	35.20	36.55	36.55	qfq	1,667,874	60,630,100	4.49%
2024-03-14	33.68	36.33	32.54	34.98	34.98	qfq	1,673,131	57,718,500	5.33%
2024-03-13	33.41	36.37	32.27	33.21	33.21	qfq	1,890,593	64,082,477	-2.04%
2024-03-12	31.14	34.44	30.15	33.90	33.90	qfq	1,806,054	59,572,165	8.76%
2024-03-11	31.33	32.68	30.00	31.17	31.17	qfq	1,502,168	46,963,853	5.16%
2024-03-08	28.78	30.90	27.71	29.64	29.64	qfq	1,575,913	46,217,819	5.11%
2024-03-07	30.65	30.65	28.20	28.20	28.20	qfq	1,889,257	55,332,459	-8.41%
2024-03-06	25.62	30.79	25.35	30.79	30.79	qfq	1,933,326	56,963,094	19.99%
2024-03-05	25.30	26.24	25.05	25.66	25.66	qfq	579,727	14,990,268	1.42%
2024-03-04	25.45	25.58	24.77	25.30	25.30	qfq	332,382	8,384,849	-0.24%
2024-03-01	25.60	25.91	25.00	25.36	25.36	qfq	448,065	11,390,519	0.44%
2024-02-29	24.00	25.78	23.62	25.25	25.25	qfq	576,921	14,433,357	5.52%
2024-02-28	27.60	27.80	23.93	23.93	23.93	qfq	907,958	23,390,071	-11.30%
2024-02-27	25.90	26.98	25.30	26.98	26.98	qfq	577,176	15,199,411	1.39%
2024-02-26	26.80	27.55	25.70	26.61	26.61	qfq	572,845	15,277,078	0.87%
2024-02-23	25.00	26.50	24.53	26.38	26.38	qfq	663,969	16,821,973	6.03%
2024-02-22	24.21	24.90	23.97	24.88	24.88	qfq	353,073	8,607,868	2.89%
2024-02-21	23.07	24.77	23.07	24.18	24.18	qfq	577,176	14,052,928	3.38%
2024-02-20	22.38	23.94	21.61	23.39	23.39	qfq	666,282	15,367,391	3.96%
2024-02-19	21.48	22.79	20.21	22.50	22.50	qfq	605,905	13,387,098	7.19%
2024-02-08	19.29	21.54	18.52	20.99	20.99	qfq	732,431	14,681,504	9.15%
2024-02-07	20.80	20.99	19.01	19.23	19.23	qfq	842,147	16,701,722	-6.92%
2024-02-06	20.92	21.65	19.17	20.66	20.66	qfq	749,525	15,281,654	-2.04%
2024-02-05	24.68	24.68	20.78	21.09	21.09	qfq	669,205	14,788,376	-12.13%
2024-02-02	25.40	26.06	23.16	24.00	24.00	qfq	330,394	8,094,653	-6.87%
2024-02-01	26.10	26.44	24.60	25.77	25.77	qfq	356,340	9,160,009	-2.83%
2024-01-31	27.94	28.51	26.47	26.52	26.52	qfq	452,920	12,346,948	-6.29%
2024-01-30	28.30	29.67	27.75	28.30	28.30	qfq	270,217	7,682,313	-0.95%
2024-01-29	30.30	30.93	28.56	28.57	28.57	qfq	497,837	14,838,371	-3.15%
2024-01-26	30.00	30.30	29.35	29.50	29.50	qfq	372,626	11,120,894	0.14%
2024-01-25	29.41	29.80	28.37	29.46	29.46	qfq	335,668	9,804,239	1.59%
2024-01-24	28.00	29.48	27.77	29.00	29.00	qfq	467,967	13,397,983	2.22%
2024-01-23	28.00	28.84	27.50	28.37	28.37	qfq	463,895	12,995,657	-0.11%
2024-01-22	30.00	30.70	28.00	28.40	28.40	qfq	660,415	19,745,451	-5.96%
2024-01-19	31.00	31.07	29.88	30.20	30.20	qfq	512,660	15,520,231	-2.58%
2024-01-18	31.58	31.90	30.01	31.00	31.00	qfq	926,231	28,463,078	-2.82%
2024-01-17	33.66	33.88	31.90	31.90	31.90	qfq	1,081,063	35,162,368	-7.24%
2024-01-16	33.99	35.66	33.30	34.39	34.39	qfq	1,511,624	52,356,023	1.18%
2024-01-15	35.05	35.30	33.32	33.99	33.99	qfq	1,277,058	43,440,187	-3.98%
2024-01-12	38.80	39.80	35.40	35.40	35.40	qfq	2,215,435	83,064,021	-3.88%
2024-01-11	31.22	36.83	30.81	36.83	36.83	qfq	1,575,455	54,427,306	20.01%
2024-01-10	31.20	31.49	30.31	30.69	30.69	qfq	219,946	6,777,073	-1.35%
2024-01-09	30.40	31.77	30.25	31.11	31.11	qfq	155,163	4,860,489	-0.06%
2024-01-08	32.24	32.30	31.00	31.13	31.13	qfq	271,537	8,568,107	-3.41%
2024-01-05	33.08	33.50	32.10	32.23	32.23	qfq	246,429	8,041,027	-2.33%
2024-01-04	33.70	33.83	32.82	33.00	33.00	qfq	193,090	6,402,790	-2.08%
2024-01-03	34.40	34.58	33.22	33.70	33.70	qfq	243,933	8,236,778	-1.86%
2024-01-02	34.43	35.10	34.17	34.34	34.34	qfq	286,897	9,948,304	0.15%
2023-12-29	34.10	34.45	33.25	34.29	34.29	qfq	511,608	17,330,348	1.69%
2023-12-28	31.97	33.82	31.27	33.72	33.72	qfq	472,759	15,662,297	7.32%
2023-12-27	32.00	32.80	31.19	31.42	31.42	qfq	317,398	10,048,065	-2.18%
2023-12-26	33.23	33.42	31.60	32.12	32.12	qfq	309,592	9,931,410	-3.31%
2023-12-25	32.50	33.45	32.39	33.22	33.22	qfq	253,365	8,359,373	1.90%
2023-12-22	32.61	33.20	32.43	32.60	32.60	qfq	241,566	7,944,260	-1.00%
2023-12-21	32.60	33.20	31.96	32.93	32.93	qfq	229,726	7,500,930	1.42%
2023-12-20	32.80	33.38	32.40	32.47	32.47	qfq	165,752	5,455,428	-0.61%
2023-12-19	32.35	32.87	32.35	32.67	32.67	qfq	167,969	5,477,066	-0.21%
2023-12-18	33.15	33.27	32.60	32.74	32.74	qfq	168,649	5,545,454	-1.62%
2023-12-15	33.43	33.99	33.05	33.28	33.28	qfq	176,538	5,892,116	-0.45%
2023-12-14	34.50	34.88	33.30	33.43	33.43	qfq	274,281	9,302,094	-1.42%
2023-12-13	33.28	34.61	33.28	33.91	33.91	qfq	444,183	15,114,727	1.95%
2023-12-12	34.09	34.45	33.12	33.26	33.26	qfq	335,740	11,300,081	-2.43%
2023-12-11	33.89	34.48	33.45	34.09	34.09	qfq	315,015	10,705,945	0.21%
2023-12-08	34.12	34.98	34.00	34.02	34.02	qfq	290,849	9,942,492	-0.87%
2023-12-07	34.40	35.08	33.76	34.32	34.32	qfq	256,429	8,751,980	-0.38%
2023-12-06	34.92	35.06	34.30	34.45	34.45	qfq	267,893	9,284,551	-1.35%
2023-12-05	35.83	35.83	34.67	34.92	34.92	qfq	322,732	11,307,702	-1.61%
2023-12-04	35.98	36.41	35.11	35.49	35.49	qfq	473,799	16,872,080	-1.36%
2023-12-01	36.20	36.68	35.80	35.98	35.98	qfq	236,348	8,510,229	-1.42%
2023-11-30	36.50	37.29	36.04	36.50	36.50	qfq	267,920	9,798,534	-1.14%
2023-11-29	37.35	37.58	36.90	36.92	36.92	qfq	213,322	7,915,481	-0.78%
2023-11-28	37.01	37.82	36.88	37.21	37.21	qfq	325,514	12,208,181	0.13%
2023-11-27	37.26	37.82	36.90	37.16	37.16	qfq	190,167	7,102,387	-0.27%
2023-11-24	37.81	37.81	36.58	37.26	37.26	qfq	297,173	10,977,695	-1.84%
2023-11-23	37.71	38.00	37.46	37.96	37.96	qfq	101,368	3,826,260	1.04%
2023-11-22	37.63	38.24	37.46	37.57	37.57	qfq	205,064	7,757,288	-1.03%
2023-11-21	39.20	39.20	37.90	37.96	37.96	qfq	237,033	9,056,458	-2.42%
2023-11-20	38.16	39.20	38.00	38.90	38.90	qfq	291,325	11,230,070	2.26%
2023-11-17	37.69	38.21	37.48	38.04	38.04	qfq	191,716	7,268,731	0.69%
2023-11-16	37.66	38.53	37.66	37.78	37.78	qfq	190,040	7,239,678	-0.71%
2023-11-15	38.62	38.88	37.86	38.05	38.05	qfq	214,664	8,187,814	-1.01%
2023-11-14	38.66	39.35	38.05	38.44	38.44	qfq	492,056	18,911,792	-1.51%
2023-11-13	36.38	39.39	36.34	39.03	39.03	qfq	711,056	27,207,421	7.55%
2023-11-10	35.82	36.91	35.81	36.29	36.29	qfq	182,511	6,638,419	-1.22%
2023-11-09	36.46	37.48	36.30	36.74	36.74	qfq	341,562	12,584,885	0.66%
2023-11-08	36.41	36.95	36.10	36.50	36.50	qfq	213,817	7,797,520	-0.52%
2023-11-07	36.57	36.81	36.02	36.69	36.69	qfq	178,878	6,519,261	0.05%
2023-11-06	35.93	36.80	35.70	36.67	36.67	qfq	250,846	9,129,926	2.69%
2023-11-03	34.99	35.98	34.06	35.71	35.71	qfq	193,282	6,872,904	3.45%
2023-11-02	35.34	35.60	34.40	34.52	34.52	qfq	213,175	7,456,692	-1.76%
2023-11-01	34.97	36.01	34.73	35.14	35.14	qfq	336,776	11,931,434	1.33%
2023-10-31	35.75	35.77	34.60	34.68	34.68	qfq	159,295	5,588,912	-2.45%
2023-10-30	35.10	36.00	34.00	35.55	35.55	qfq	236,201	8,305,199	1.48%
2023-10-27	34.66	35.10	33.98	35.03	35.03	qfq	183,459	6,353,864	1.10%
2023-10-26	34.98	34.98	33.53	34.65	34.65	qfq	286,934	9,754,359	0.03%
2023-10-25	34.28	35.28	34.13	34.64	34.64	qfq	217,832	7,562,116	1.05%
2023-10-24	33.70	34.68	31.56	34.28	34.28	qfq	237,807	8,068,382	1.06%
2023-10-23	34.37	35.05	33.61	33.92	33.92	qfq	273,269	9,320,095	-2.33%
2023-10-20	35.00	35.45	34.67	34.73	34.73	qfq	152,349	5,312,205	-1.00%
2023-10-19	35.60	35.98	35.00	35.08	35.08	qfq	184,972	6,569,021	-1.60%
2023-10-18	35.66	35.93	35.13	35.65	35.65	qfq	195,935	6,964,613	-1.52%
2023-10-17	37.20	37.20	35.48	36.20	36.20	qfq	390,281	14,046,305	-3.67%
2023-10-16	38.83	38.83	36.59	37.58	37.58	qfq	625,840	23,535,958	-1.88%
2023-10-13	36.50	38.40	36.24	38.30	38.30	qfq	497,514	18,692,227	4.70%
2023-10-12	36.79	37.10	35.63	36.58	36.58	qfq	227,694	8,221,708	0.16%
2023-10-11	37.78	37.78	36.28	36.52	36.52	qfq	289,176	10,608,221	-2.85%
2023-10-10	35.65	38.50	35.48	37.59	37.59	qfq	455,116	17,075,152	5.44%
2023-10-09	35.90	37.10	35.60	35.65	35.65	qfq	165,512	6,013,094	-2.33%
2023-09-28	35.07	36.84	34.64	36.50	36.50	qfq	291,166	10,595,836	4.08%
2023-09-27	35.33	36.00	34.75	35.07	35.07	qfq	163,737	5,744,304	-0.74%
2023-09-26	36.98	36.98	35.33	35.33	35.33	qfq	114,670	4,087,773	-1.67%
2023-09-25	36.88	36.88	35.60	35.93	35.93	qfq	124,792	4,497,063	-0.77%
2023-09-22	35.39	36.27	34.80	36.21	36.21	qfq	148,393	5,310,702	3.07%
2023-09-21	35.12	35.40	34.79	35.13	35.13	qfq	111,776	3,925,365	0.49%
2023-09-20	34.68	35.74	34.50	34.96	34.96	qfq	86,330	3,035,691	-1.08%
2023-09-19	36.49	36.94	35.05	35.34	35.34	qfq	254,273	9,048,593	-3.15%
2023-09-18	36.76	37.10	36.30	36.49	36.49	qfq	92,553	3,388,443	-0.87%
2023-09-15	37.04	37.04	36.06	36.81	36.81	qfq	141,232	5,154,644	1.40%
2023-09-14	37.40	37.40	36.10	36.30	36.30	qfq	176,557	6,448,717	-2.94%
2023-09-13	38.00	38.14	37.00	37.40	37.40	qfq	190,987	7,156,240	-1.66%
2023-09-12	38.00	38.32	37.42	38.03	38.03	qfq	221,543	8,404,825	0.56%
2023-09-11	39.10	39.10	37.70	37.82	37.82	qfq	394,478	15,020,231	-3.35%
2023-09-08	37.50	39.50	37.39	39.13	39.13	qfq	328,460	12,782,307	4.51%
2023-09-07	38.34	38.70	37.44	37.44	37.44	qfq	207,870	7,896,239	-2.25%
2023-09-06	36.42	38.34	36.42	38.30	38.30	qfq	305,270	11,504,056	3.79%
2023-09-05	36.97	37.72	36.42	36.90	36.90	qfq	231,531	8,623,607	-0.05%
2023-09-04	37.77	37.84	36.42	36.92	36.92	qfq	230,764	8,553,325	-1.23%
2023-09-01	38.90	38.90	36.81	37.38	37.38	qfq	196,110	7,329,154	-2.33%
2023-08-31	38.38	38.90	38.20	38.27	38.27	qfq	170,685	6,568,806	-1.77%
2023-08-30	37.38	39.17	36.97	38.96	38.96	qfq	404,396	15,566,938	5.38%
2023-08-29	34.88	37.44	33.34	36.97	36.97	qfq	613,304	21,706,716	3.04%
2023-08-28	38.00	38.90	35.68	35.88	35.88	qfq	397,010	14,734,594	-1.73%
2023-08-25	38.36	38.36	36.20	36.51	36.51	qfq	267,494	9,860,111	-3.08%
2023-08-24	38.68	38.96	37.55	37.67	37.67	qfq	220,731	8,429,105	-2.61%
2023-08-23	39.88	39.89	38.53	38.68	38.68	qfq	252,289	9,832,369	-3.73%
2023-08-22	39.42	41.41	38.99	40.18	40.18	qfq	411,716	16,556,592	2.66%
2023-08-21	40.33	41.70	39.03	39.14	39.14	qfq	295,374	11,915,503	-5.23%
2023-08-18	39.97	41.55	39.88	41.30	41.30	qfq	538,717	22,151,444	2.97%
2023-08-17	37.01	40.48	36.42	40.11	40.11	qfq	524,391	20,564,520	8.38%
2023-08-16	38.90	38.90	37.01	37.01	37.01	qfq	241,927	9,148,923	-4.69%
2023-08-15	38.91	39.80	38.71	38.83	38.83	qfq	185,145	7,219,121	-1.65%
2023-08-14	39.26	39.88	39.00	39.48	39.48	qfq	103,759	4,082,773	0.46%
2023-08-11	40.17	40.17	39.10	39.30	39.30	qfq	213,886	8,437,537	-2.17%
2023-08-10	40.02	40.40	39.71	40.17	40.17	qfq	81,729	3,272,236	0.43%
2023-08-09	40.08	40.70	39.70	40.00	40.00	qfq	132,226	5,321,742	-0.89%
2023-08-08	41.00	41.00	39.87	40.36	40.36	qfq	252,995	10,178,745	-0.98%
2023-08-07	41.20	41.20	40.50	40.76	40.76	qfq	212,097	8,643,998	-1.07%
2023-08-04	41.37	41.47	40.95	41.20	41.20	qfq	185,679	7,640,474	-0.39%
2023-08-03	40.81	41.37	40.46	41.36	41.36	qfq	243,747	9,970,044	0.15%
2023-08-02	41.08	41.67	40.96	41.30	41.30	qfq	161,289	6,659,380	0.85%
2023-08-01	41.45	42.80	40.83	40.95	40.95	qfq	361,431	15,028,076	-0.87%
2023-07-31	41.03	41.87	40.88	41.31	41.31	qfq	255,098	10,538,547	-0.91%
2023-07-28	41.46	41.80	40.70	41.69	41.69	qfq	186,056	7,673,940	0.55%
2023-07-27	41.87	42.60	41.33	41.46	41.46	qfq	261,177	10,925,636	-1.14%
2023-07-26	42.00	42.27	41.20	41.94	41.94	qfq	193,672	8,093,264	-0.40%
2023-07-25	42.31	42.90	41.43	42.11	42.11	qfq	300,148	12,582,894	-0.47%
2023-07-24	40.85	42.47	40.60	42.31	42.31	qfq	460,742	19,300,575	3.42%
2023-07-21	41.30	41.36	40.68	40.91	40.91	qfq	223,448	9,168,135	-0.56%
2023-07-20	42.73	42.74	41.14	41.14	41.14	qfq	257,602	10,709,346	-3.15%
2023-07-19	43.04	43.40	41.85	42.48	42.48	qfq	300,040	12,725,788	-1.94%
2023-07-18	43.52	43.89	42.89	43.32	43.32	qfq	199,073	8,620,898	-0.07%
2023-07-17	44.98	44.98	42.95	43.35	43.35	qfq	273,200	11,865,213	-1.48%