SECURITY DETAIL · RAW DATA

晶晨股份688099.SH

ASSECNYSTOCK

最近收盘价87.402026-07-17

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）25,157,293

成交额（元）2,316,933,303

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 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-16	2026-05-22	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-11-21	2023-11-27	cash_dividend	0.49991	—	—	—	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	97.97	100.48	85.42	87.40	87.40	qfq	25,157,293	2,316,933,303	-10.81%
2026-07-16	97.01	103.68	95.17	97.99	97.99	qfq	19,707,484	1,963,928,263	1.63%
2026-07-15	98.49	98.88	92.93	96.42	96.42	qfq	17,267,433	1,652,514,204	-1.89%
2026-07-14	98.00	100.10	92.86	98.28	98.28	qfq	18,669,922	1,797,969,201	0.21%
2026-07-13	98.88	106.88	96.88	98.07	98.07	qfq	22,921,585	2,332,829,497	-3.24%
2026-07-10	102.26	108.55	100.00	101.35	101.35	qfq	24,445,314	2,543,958,435	-1.03%
2026-07-09	98.30	102.40	96.60	102.40	102.40	qfq	15,939,738	1,584,964,580	3.23%
2026-07-08	97.58	101.81	97.58	99.20	99.20	qfq	17,079,220	1,705,783,399	3.45%
2026-07-07	93.10	100.80	91.39	95.89	95.89	qfq	14,815,402	1,445,881,412	2.68%
2026-07-06	95.74	96.98	89.83	93.39	93.39	qfq	15,032,285	1,399,525,743	-3.02%
2026-07-03	99.47	101.58	96.09	96.30	96.30	qfq	12,797,465	1,262,967,511	-0.77%
2026-07-02	98.91	102.31	93.73	97.05	97.05	qfq	16,576,341	1,635,095,954	-2.80%
2026-07-01	102.89	106.44	98.61	99.85	99.85	qfq	17,797,792	1,831,038,096	-2.96%
2026-06-30	97.51	103.99	96.48	102.90	102.90	qfq	16,953,288	1,722,511,322	5.59%
2026-06-29	96.63	99.39	94.51	97.45	97.45	qfq	18,447,958	1,791,564,364	0.35%
2026-06-26	99.01	100.50	94.64	97.11	97.11	qfq	16,251,108	1,586,721,693	-3.65%
2026-06-25	103.30	103.47	98.88	100.79	100.79	qfq	19,087,084	1,925,347,216	-2.53%
2026-06-24	99.86	104.43	95.77	103.41	103.41	qfq	23,044,922	2,313,865,980	3.78%
2026-06-23	95.00	103.69	95.00	99.64	99.64	qfq	20,316,937	2,032,796,784	2.81%
2026-06-22	97.48	99.00	93.45	96.92	96.92	qfq	16,098,688	1,544,715,544	0.17%
2026-06-18	97.35	98.39	95.66	96.76	96.76	qfq	14,547,050	1,412,411,878	0.09%
2026-06-17	96.00	97.71	95.00	96.67	96.67	qfq	15,655,243	1,507,693,637	-0.74%
2026-06-16	92.50	98.13	91.30	97.39	97.39	qfq	16,664,428	1,600,850,026	6.03%
2026-06-15	88.60	92.08	88.01	91.85	91.85	qfq	13,671,722	1,238,948,547	4.83%
2026-06-12	91.65	92.69	86.60	87.62	87.62	qfq	15,893,252	1,419,171,892	-2.30%
2026-06-11	90.99	93.37	88.46	89.68	89.68	qfq	9,239,657	830,460,803	-1.46%
2026-06-10	93.80	93.80	89.61	91.01	91.01	qfq	11,982,256	1,094,123,679	-3.04%
2026-06-09	92.99	94.23	90.28	93.86	93.86	qfq	12,621,871	1,162,829,306	3.48%
2026-06-08	91.10	93.82	89.80	90.70	90.70	qfq	19,049,848	1,742,881,379	-5.40%
2026-06-05	97.97	98.87	95.00	95.88	95.88	qfq	13,425,013	1,298,765,297	-3.22%
2026-06-04	99.11	101.00	98.20	99.07	99.07	qfq	11,002,169	1,092,892,696	-1.91%
2026-06-03	100.69	104.50	99.88	101.00	101.00	qfq	16,905,057	1,728,931,068	-0.69%
2026-06-02	102.10	103.00	97.51	101.70	101.70	qfq	14,949,266	1,505,417,049	0.59%
2026-06-01	105.90	108.10	101.03	101.10	101.10	qfq	16,863,586	1,762,596,726	-4.53%
2026-05-29	114.70	115.20	104.50	105.90	105.90	qfq	24,093,660	2,620,588,279	-7.59%
2026-05-28	116.39	116.88	111.00	114.60	114.60	qfq	14,421,406	1,634,548,965	0.03%
2026-05-27	113.01	121.10	112.50	114.56	114.56	qfq	22,641,131	2,643,302,537	1.62%
2026-05-26	111.96	114.29	109.35	112.73	112.73	qfq	17,823,763	1,985,348,398	-0.33%
2026-05-25	114.80	115.80	111.80	113.10	113.10	qfq	15,719,350	1,785,818,594	-1.83%
2026-05-22	110.00	117.58	110.00	115.21	115.21	qfq	16,834,172	1,934,965,253	4.53%
2026-05-21	119.80	120.00	109.31	110.22	110.02	qfq	21,156,725	2,428,134,018	-7.52%
2026-05-20	120.67	122.22	115.00	119.18	118.96	qfq	24,981,013	2,946,724,680	-2.55%
2026-05-19	110.01	123.20	108.00	122.30	122.08	qfq	32,151,774	3,764,550,923	12.10%
2026-05-18	106.88	111.00	106.88	109.10	108.90	qfq	15,906,817	1,733,059,249	0.04%
2026-05-15	112.90	114.37	108.02	109.06	108.86	qfq	19,439,601	2,157,823,716	-2.48%
2026-05-14	116.21	116.30	111.80	111.83	111.63	qfq	15,625,615	1,778,713,496	-3.79%
2026-05-13	110.50	118.00	109.10	116.23	116.02	qfq	18,144,317	2,081,362,544	2.86%
2026-05-12	113.98	115.78	111.33	113.00	112.79	qfq	20,962,956	2,374,017,084	-0.08%
2026-05-11	113.00	116.36	111.60	113.09	112.88	qfq	22,458,549	2,548,256,241	0.35%
2026-05-08	109.75	113.23	109.00	112.70	112.50	qfq	20,536,168	2,278,283,000	1.62%
2026-05-07	108.79	113.74	106.88	110.90	110.70	qfq	22,613,186	2,491,872,383	1.93%
2026-05-06	108.87	113.84	106.00	108.80	108.60	qfq	29,506,537	3,254,130,463	2.84%
2026-04-30	104.00	106.59	103.00	105.80	105.61	qfq	27,220,377	2,859,683,307	3.88%
2026-04-29	94.00	104.08	93.01	101.85	101.67	qfq	32,098,274	3,214,219,418	6.06%
2026-04-28	95.42	96.78	93.88	96.03	95.86	qfq	20,232,017	1,922,861,849	0.15%
2026-04-27	91.44	99.62	91.22	95.89	95.72	qfq	36,646,632	3,501,607,756	5.26%
2026-04-24	86.80	92.00	85.74	91.10	90.93	qfq	20,748,326	1,851,618,402	5.71%
2026-04-23	88.00	88.87	85.25	86.18	86.02	qfq	10,609,238	921,020,032	-2.92%
2026-04-22	85.44	88.91	85.10	88.77	88.61	qfq	13,858,822	1,205,570,784	3.17%
2026-04-21	85.10	87.26	83.31	86.04	85.88	qfq	13,919,834	1,187,308,560	0.05%
2026-04-20	82.91	86.25	81.94	86.00	85.84	qfq	15,161,270	1,279,288,505	3.24%
2026-04-17	80.90	84.18	80.22	83.30	83.15	qfq	15,201,752	1,258,833,418	2.62%
2026-04-16	81.53	82.28	80.50	81.17	81.02	qfq	10,162,660	825,384,158	0.00%
2026-04-15	83.72	84.20	80.80	81.17	81.02	qfq	9,025,606	744,727,273	-2.45%
2026-04-14	84.49	84.58	82.55	83.21	83.06	qfq	10,021,347	837,283,917	-0.20%
2026-04-13	81.60	85.35	81.01	83.38	83.23	qfq	10,761,763	897,631,649	1.46%
2026-04-10	84.00	85.00	82.06	82.18	82.03	qfq	9,179,557	768,954,854	2.04%
2026-04-09	81.55	82.09	80.50	80.54	80.39	qfq	6,966,357	565,220,544	-2.32%
2026-04-08	78.32	82.50	78.00	82.45	82.30	qfq	11,871,223	956,182,464	8.49%
2026-04-07	76.49	77.20	75.78	76.00	75.86	qfq	5,259,124	401,607,671	0.32%
2026-04-03	76.81	78.43	75.70	75.76	75.62	qfq	6,670,637	512,108,546	-1.20%
2026-04-02	79.01	79.01	75.78	76.68	76.54	qfq	10,665,226	818,691,891	-3.40%
2026-04-01	81.02	81.30	78.80	79.38	79.24	qfq	8,139,182	646,810,821	0.23%
2026-03-31	81.99	82.87	79.20	79.20	79.06	qfq	8,454,629	683,915,308	-2.60%
2026-03-30	80.28	82.22	79.77	81.31	81.16	qfq	6,642,000	537,789,350	-1.08%
2026-03-27	77.51	83.22	77.22	82.20	82.05	qfq	10,751,996	874,529,085	3.58%
2026-03-26	81.96	82.10	78.92	79.36	79.22	qfq	6,526,130	523,215,306	-3.21%
2026-03-25	80.92	83.18	80.92	81.99	81.84	qfq	9,657,463	792,097,750	1.85%
2026-03-24	82.89	82.89	78.43	80.50	80.35	qfq	10,978,395	880,736,796	-1.23%
2026-03-23	83.00	83.96	80.35	81.50	81.35	qfq	12,561,445	1,034,407,062	-4.15%
2026-03-20	88.98	89.18	85.03	85.03	84.88	qfq	10,283,096	893,411,162	-3.57%
2026-03-19	90.00	90.13	87.07	88.18	88.02	qfq	13,922,508	1,232,975,261	-4.11%
2026-03-18	90.77	92.05	89.78	91.96	91.79	qfq	9,218,072	840,266,450	1.99%
2026-03-17	93.41	93.90	90.12	90.17	90.01	qfq	10,861,485	996,322,023	-2.74%
2026-03-16	90.00	93.28	89.24	92.71	92.54	qfq	13,252,340	1,215,395,214	1.79%
2026-03-13	88.50	92.61	88.05	91.08	90.91	qfq	15,242,717	1,386,671,046	1.69%
2026-03-12	88.99	93.20	88.99	89.57	89.41	qfq	15,584,198	1,415,265,855	2.42%
2026-03-11	90.09	90.28	87.11	87.45	87.29	qfq	9,300,200	821,104,910	-2.50%
2026-03-10	90.10	91.74	88.91	89.69	89.53	qfq	9,028,945	813,472,013	1.34%
2026-03-09	88.77	89.20	85.50	88.50	88.34	qfq	10,701,482	933,240,985	-2.77%
2026-03-06	86.50	92.11	86.50	91.02	90.85	qfq	11,388,578	1,024,289,320	3.82%
2026-03-05	88.57	90.36	86.84	87.67	87.51	qfq	10,287,098	909,429,238	1.88%
2026-03-04	86.00	88.38	85.32	86.05	85.89	qfq	8,912,484	772,450,789	-0.59%
2026-03-03	92.07	92.87	86.12	86.56	86.40	qfq	12,755,543	1,132,584,772	-5.97%
2026-03-02	93.37	94.13	91.25	92.06	91.89	qfq	10,865,513	1,003,250,642	-3.09%
2026-02-27	96.06	96.32	94.35	95.00	94.83	qfq	8,800,431	836,395,001	-2.23%
2026-02-26	95.49	98.26	93.80	97.17	96.99	qfq	13,258,887	1,275,998,482	1.81%
2026-02-25	96.02	96.79	94.89	95.44	95.27	qfq	10,454,709	1,000,660,453	-0.60%
2026-02-24	95.08	97.20	91.55	96.02	95.85	qfq	17,654,733	1,672,477,790	1.85%
2026-02-13	93.84	97.16	92.30	94.28	94.11	qfq	22,390,362	2,132,745,103	0.78%
2026-02-12	85.01	94.58	85.00	93.55	93.38	qfq	34,028,777	3,123,458,707	15.75%
2026-02-11	81.69	81.87	80.73	80.82	80.67	qfq	5,686,827	461,232,633	-0.83%
2026-02-10	82.13	82.66	81.45	81.50	81.35	qfq	5,610,440	459,854,328	-0.28%
2026-02-09	82.48	82.69	81.30	81.73	81.58	qfq	7,405,531	606,469,790	0.83%
2026-02-06	81.01	82.43	79.90	81.06	80.91	qfq	7,145,118	581,999,303	-0.98%
2026-02-05	81.79	83.08	81.06	81.86	81.71	qfq	7,221,131	591,139,947	-0.92%
2026-02-04	83.87	83.87	81.48	82.62	82.47	qfq	9,912,092	815,830,178	-1.62%
2026-02-03	84.70	85.78	83.61	83.98	83.83	qfq	10,030,635	846,789,584	0.21%
2026-02-02	86.90	86.93	83.56	83.80	83.65	qfq	11,699,517	989,219,786	-4.33%
2026-01-30	87.80	88.97	84.77	87.59	87.43	qfq	11,349,158	986,911,359	-0.93%
2026-01-29	93.90	94.79	88.24	88.41	88.25	qfq	13,403,652	1,217,817,822	-5.18%
2026-01-28	89.10	96.60	89.10	93.24	93.07	qfq	19,921,475	1,862,876,943	4.07%
2026-01-27	87.30	89.92	85.21	89.59	89.43	qfq	10,987,503	967,951,874	2.62%
2026-01-26	91.20	93.09	87.00	87.30	87.14	qfq	12,016,170	1,064,909,098	-4.28%
2026-01-23	90.00	91.57	88.84	91.20	91.03	qfq	14,775,438	1,330,865,666	3.00%
2026-01-22	90.10	92.05	86.50	88.54	88.38	qfq	19,929,546	1,760,588,290	-4.84%
2026-01-21	90.50	94.77	90.01	93.04	92.87	qfq	12,542,424	1,167,378,741	1.85%
2026-01-20	90.90	93.30	89.65	91.35	91.18	qfq	11,205,575	1,022,505,341	0.79%
2026-01-19	93.50	94.56	90.24	90.63	90.47	qfq	12,326,149	1,125,025,291	-3.45%
2026-01-16	93.85	94.86	91.77	93.87	93.70	qfq	11,099,228	1,034,767,416	1.04%
2026-01-15	93.35	95.09	91.42	92.90	92.73	qfq	10,982,561	1,019,696,683	-1.16%
2026-01-14	93.99	97.44	93.01	93.99	93.82	qfq	12,900,970	1,229,056,724	0.52%
2026-01-13	95.29	96.77	92.66	93.50	93.33	qfq	10,087,701	955,116,861	-1.55%
2026-01-12	92.03	95.63	91.52	94.97	94.80	qfq	12,878,880	1,212,590,295	3.18%
2026-01-09	92.80	92.99	90.86	92.04	91.87	qfq	9,535,091	875,580,141	-1.09%
2026-01-08	91.85	95.85	91.80	93.05	92.88	qfq	13,436,344	1,260,821,934	1.33%
2026-01-07	93.19	93.67	91.15	91.83	91.66	qfq	8,730,624	806,083,686	-1.45%
2026-01-06	91.45	93.54	90.57	93.18	93.01	qfq	10,776,069	995,516,512	1.90%
2026-01-05	87.50	91.99	87.46	91.44	91.27	qfq	11,565,991	1,045,227,867	4.83%
2025-12-31	88.88	90.26	87.13	87.23	87.07	qfq	7,417,533	655,906,783	-0.93%
2025-12-30	86.19	89.00	86.15	88.05	87.89	qfq	6,852,817	602,641,128	1.79%
2025-12-29	87.70	88.38	86.23	86.50	86.34	qfq	6,684,372	583,820,426	-1.59%
2025-12-26	88.80	89.68	86.65	87.90	87.74	qfq	7,270,773	639,058,481	-1.34%
2025-12-25	88.06	89.58	87.50	89.09	88.93	qfq	5,841,451	518,090,434	0.33%
2025-12-24	87.41	89.00	86.61	88.80	88.64	qfq	6,457,723	568,237,945	1.24%
2025-12-23	86.40	89.90	86.21	87.71	87.55	qfq	7,991,225	705,881,692	1.07%
2025-12-22	85.25	87.54	85.25	86.78	86.62	qfq	7,778,618	672,682,387	1.93%
2025-12-19	84.50	86.48	84.01	85.14	84.99	qfq	7,178,303	613,523,761	1.39%
2025-12-18	84.50	85.68	83.56	83.97	83.82	qfq	6,091,879	514,737,942	-1.67%
2025-12-17	83.99	85.54	82.86	85.40	85.25	qfq	7,091,803	596,794,497	1.87%
2025-12-16	85.48	85.98	83.42	83.83	83.68	qfq	5,937,078	499,803,676	-2.24%
2025-12-15	86.06	87.05	85.17	85.75	85.59	qfq	6,204,458	533,509,341	-1.82%
2025-12-12	85.46	87.87	84.50	87.34	87.18	qfq	9,862,196	854,599,796	2.03%
2025-12-11	88.70	89.00	85.60	85.60	85.44	qfq	8,312,485	719,187,687	-3.53%
2025-12-10	88.19	89.24	86.43	88.73	88.57	qfq	6,824,544	599,363,518	0.50%
2025-12-09	90.55	91.57	87.86	88.29	88.13	qfq	12,394,453	1,106,545,985	-3.40%
2025-12-08	92.32	92.50	90.10	91.40	91.23	qfq	12,356,486	1,126,396,728	-0.55%
2025-12-05	91.50	93.64	90.00	91.91	91.74	qfq	8,456,409	774,849,449	0.44%
2025-12-04	92.99	93.17	90.50	91.51	91.34	qfq	7,002,769	641,474,293	-1.79%
2025-12-03	95.18	96.84	92.82	93.18	93.01	qfq	10,377,711	979,318,726	-3.24%
2025-12-02	94.86	98.27	94.10	96.30	96.13	qfq	13,617,581	1,314,620,334	1.46%
2025-12-01	90.80	96.30	89.46	94.91	94.74	qfq	15,791,447	1,471,395,471	4.84%
2025-11-28	89.89	92.50	89.44	90.53	90.37	qfq	11,272,569	1,026,186,799	0.63%
2025-11-27	93.50	95.15	89.71	89.96	89.80	qfq	16,647,458	1,534,504,010	-5.31%
2025-11-26	93.80	97.00	92.66	95.00	94.83	qfq	16,399,667	1,563,074,164	-1.66%
2025-11-25	96.00	99.16	95.17	96.60	96.42	qfq	22,742,593	2,209,512,196	4.18%
2025-11-24	91.00	94.63	89.00	92.72	92.55	qfq	19,535,720	1,790,899,137	4.32%
2025-11-21	86.31	92.31	85.50	88.88	88.72	qfq	18,243,883	1,634,261,836	0.14%
2025-11-20	91.00	92.87	87.66	88.76	88.60	qfq	14,391,149	1,283,468,996	-0.30%
2025-11-19	90.96	93.50	88.59	89.03	88.87	qfq	23,621,502	2,152,881,792	-0.74%
2025-11-18	80.21	92.38	79.50	89.69	89.53	qfq	32,426,518	2,826,059,214	11.90%
2025-11-17	80.97	81.33	79.44	80.15	80.00	qfq	6,004,600	481,970,212	-1.11%
2025-11-14	81.79	82.39	80.79	81.05	80.90	qfq	5,482,474	446,966,892	-1.47%
2025-11-13	81.70	82.69	81.50	82.26	82.11	qfq	5,545,998	455,048,467	0.73%
2025-11-12	82.55	83.86	81.33	81.66	81.51	qfq	6,347,584	522,580,984	-0.84%
2025-11-11	84.77	85.33	82.33	82.35	82.20	qfq	5,369,787	448,116,067	-2.16%
2025-11-10	85.28	86.27	83.24	84.17	84.02	qfq	8,041,788	676,498,933	-1.02%
2025-11-07	84.33	87.15	83.80	85.04	84.89	qfq	8,573,542	732,692,684	0.15%
2025-11-06	83.14	85.33	83.14	84.91	84.76	qfq	8,032,267	677,681,829	2.65%
2025-11-05	82.50	83.23	82.02	82.72	82.57	qfq	6,568,483	543,391,027	-0.62%
2025-11-04	85.40	85.99	82.52	83.24	83.09	qfq	8,002,787	669,366,417	-2.64%
2025-11-03	86.10	86.36	82.90	85.50	85.34	qfq	9,873,907	833,563,163	-0.58%
2025-10-31	87.00	88.10	86.00	86.00	85.84	qfq	9,929,502	861,513,104	-1.15%
2025-10-30	91.22	92.15	87.00	87.00	86.84	qfq	23,995,978	2,135,105,221	-9.71%
2025-10-29	97.00	97.30	95.06	96.36	96.19	qfq	7,757,971	744,842,216	-0.38%
2025-10-28	97.31	98.80	95.70	96.73	96.55	qfq	7,345,731	713,618,818	-1.23%
2025-10-27	101.00	101.00	95.88	97.93	97.75	qfq	9,943,100	975,415,881	-0.74%
2025-10-24	96.89	98.99	95.74	98.66	98.48	qfq	8,045,482	786,134,900	3.04%
2025-10-23	93.99	96.11	92.83	95.75	95.58	qfq	5,359,351	505,823,954	1.49%
2025-10-22	95.08	95.90	93.27	94.34	94.17	qfq	6,047,436	572,234,911	-1.78%
2025-10-21	92.61	96.50	92.00	96.05	95.88	qfq	9,027,067	856,300,157	4.74%
2025-10-20	94.71	96.09	91.21	91.70	91.53	qfq	8,320,166	775,622,763	-1.45%
2025-10-17	98.00	98.43	92.88	93.05	92.88	qfq	9,702,703	919,024,145	-5.53%
2025-10-16	101.24	101.54	97.92	98.50	98.32	qfq	8,461,625	843,357,152	-3.05%
2025-10-15	101.50	103.87	100.00	101.60	101.42	qfq	7,804,630	791,263,853	0.10%
2025-10-14	106.17	109.23	100.91	101.50	101.32	qfq	12,769,243	1,345,064,821	-3.93%
2025-10-13	102.39	106.73	102.06	105.65	105.46	qfq	10,277,656	1,079,856,785	-1.63%
2025-10-10	111.05	112.99	106.00	107.40	107.21	qfq	14,295,524	1,557,588,407	-4.74%
2025-10-09	111.00	118.38	108.81	112.74	112.54	qfq	15,251,894	1,725,256,309	1.40%
2025-09-30	105.61	112.85	105.61	111.18	110.98	qfq	12,471,337	1,370,536,733	5.39%
2025-09-29	107.00	108.39	102.22	105.49	105.30	qfq	11,129,440	1,166,256,256	-1.41%
2025-09-26	103.30	111.74	103.03	107.00	106.81	qfq	13,389,677	1,453,858,234	2.88%
2025-09-25	104.18	106.00	103.03	104.00	103.81	qfq	11,204,104	1,171,114,499	-0.17%
2025-09-24	99.84	105.20	98.50	104.18	103.99	qfq	16,621,044	1,710,497,677	3.31%
2025-09-23	99.62	101.15	96.09	100.84	100.66	qfq	14,756,066	1,452,856,899	1.24%
2025-09-22	92.10	101.18	92.10	99.60	99.42	qfq	19,191,483	1,874,463,432	9.45%
2025-09-19	93.10	94.96	91.00	91.00	90.83	qfq	11,049,850	1,023,168,480	-2.26%
2025-09-18	95.60	97.80	91.65	93.10	92.93	qfq	13,533,044	1,290,405,548	-2.40%
2025-09-17	95.85	96.25	93.69	95.39	95.22	qfq	9,605,822	913,121,656	-0.68%
2025-09-16	97.90	98.99	94.66	96.04	95.87	qfq	12,047,506	1,160,124,344	0.96%
2025-09-15	95.24	97.91	93.40	95.13	94.96	qfq	12,017,331	1,149,754,717	0.89%
2025-09-12	95.17	96.13	93.46	94.29	94.12	qfq	12,567,277	1,190,757,315	-1.58%
2025-09-11	92.59	95.88	92.00	95.80	95.63	qfq	12,596,228	1,187,677,327	3.24%
2025-09-10	90.26	95.24	89.66	92.79	92.62	qfq	12,572,022	1,165,095,192	3.54%
2025-09-09	89.80	90.70	88.68	89.62	89.46	qfq	7,121,054	638,453,283	-1.14%
2025-09-08	91.00	91.19	88.33	90.65	90.49	qfq	9,767,914	877,601,941	-0.03%
2025-09-05	88.00	90.88	86.03	90.68	90.52	qfq	10,996,798	976,430,629	3.75%
2025-09-04	92.84	93.85	85.87	87.40	87.24	qfq	14,130,089	1,263,861,161	-5.86%
2025-09-03	96.17	96.88	92.77	92.84	92.67	qfq	11,688,138	1,103,711,035	-3.29%
2025-09-02	99.00	100.38	94.58	96.00	95.83	qfq	16,472,461	1,596,782,576	-2.75%
2025-09-01	102.98	104.34	97.29	98.71	98.53	qfq	13,121,267	1,306,138,786	-1.32%
2025-08-29	97.50	102.20	95.80	100.03	99.85	qfq	16,296,170	1,608,229,321	0.87%
2025-08-28	96.00	100.39	95.05	99.17	98.99	qfq	21,343,887	2,092,452,131	5.33%
2025-08-27	90.50	102.62	90.50	94.15	93.98	qfq	29,125,246	2,792,575,253	5.18%
2025-08-26	89.99	91.06	88.58	89.51	89.35	qfq	12,404,702	1,116,196,485	-0.81%
2025-08-25	91.98	94.50	87.80	90.24	90.08	qfq	22,382,831	2,018,935,011	0.20%
2025-08-22	86.75	90.33	86.75	90.06	89.90	qfq	21,984,103	1,959,827,803	2.60%
2025-08-21	84.30	89.97	84.30	87.78	87.62	qfq	25,402,967	2,236,806,546	5.05%
2025-08-20	79.03	83.65	78.26	83.56	83.41	qfq	17,097,270	1,388,271,854	5.03%
2025-08-19	78.68	80.50	78.17	79.56	79.42	qfq	13,705,966	1,087,758,197	1.09%
2025-08-18	78.86	80.10	77.70	78.70	78.56	qfq	16,785,142	1,325,914,993	1.78%
2025-08-15	76.50	77.97	75.68	77.32	77.18	qfq	12,031,803	925,162,460	1.15%
2025-08-14	78.50	78.50	75.50	76.44	76.30	qfq	14,396,222	1,107,123,469	-1.79%
2025-08-13	75.30	79.80	75.14	77.83	77.69	qfq	25,445,396	1,968,127,208	8.01%
2025-08-12	71.56	72.68	70.87	72.06	71.93	qfq	8,999,577	645,813,759	0.70%
2025-08-11	70.70	71.99	70.65	71.56	71.43	qfq	6,910,915	493,016,692	1.25%
2025-08-08	71.53	72.15	70.50	70.68	70.55	qfq	6,354,272	452,727,006	-1.16%
2025-08-07	73.09	73.37	71.36	71.51	71.38	qfq	14,667,363	1,056,500,493	-3.23%
2025-08-06	72.67	74.16	72.27	73.90	73.77	qfq	5,233,588	384,712,284	1.72%
2025-08-05	72.37	72.95	72.16	72.65	72.52	qfq	3,435,949	249,227,488	0.43%
2025-08-04	72.02	72.68	71.62	72.34	72.21	qfq	4,348,980	313,761,191	0.33%
2025-08-01	72.39	73.58	71.40	72.10	71.97	qfq	5,552,724	402,229,775	-0.35%
2025-07-31	74.32	75.14	72.08	72.35	72.22	qfq	8,410,154	618,547,074	-2.65%
2025-07-30	74.60	76.43	73.75	74.32	74.19	qfq	6,617,444	496,061,249	-0.40%
2025-07-29	74.32	75.36	74.05	74.62	74.48	qfq	5,423,869	404,752,667	0.16%
2025-07-28	75.05	75.84	74.48	74.50	74.36	qfq	5,341,027	400,302,844	-0.67%
2025-07-25	74.17	75.14	73.10	75.00	74.86	qfq	6,633,459	491,247,160	1.49%
2025-07-24	73.18	74.12	72.89	73.90	73.77	qfq	4,420,652	326,014,750	1.14%
2025-07-23	73.00	73.98	72.53	73.07	72.94	qfq	4,534,410	332,269,488	-0.10%
2025-07-22	73.63	73.80	72.68	73.14	73.01	qfq	5,161,711	376,571,925	-0.67%
2025-07-21	72.60	74.22	71.50	73.63	73.50	qfq	6,920,066	507,668,255	1.91%
2025-07-18	72.10	73.12	71.73	72.25	72.12	qfq	4,747,186	342,956,145	0.24%
2025-07-17	72.50	72.62	71.58	72.08	71.95	qfq	6,011,715	432,588,158	-0.32%
2025-07-16	73.15	73.80	72.09	72.31	72.18	qfq	5,336,790	389,156,033	-0.66%
2025-07-15	71.52	73.39	71.20	72.79	72.66	qfq	5,238,764	379,416,280	1.78%
2025-07-14	72.71	73.21	71.52	71.52	71.39	qfq	4,188,103	302,227,745	-1.96%
2025-07-11	71.24	73.55	70.94	72.95	72.82	qfq	6,254,254	452,596,888	2.14%
2025-07-10	71.74	71.90	71.01	71.42	71.29	qfq	3,180,539	226,998,466	-0.32%
2025-07-09	72.40	72.40	71.15	71.65	71.52	qfq	4,314,013	308,689,722	-0.39%
2025-07-08	70.09	72.44	69.85	71.93	71.80	qfq	6,575,369	471,631,490	2.90%
2025-07-07	70.78	70.88	69.90	69.90	69.77	qfq	2,758,266	193,696,061	-1.26%
2025-07-04	71.60	71.89	69.97	70.79	70.66	qfq	5,732,726	406,062,362	-1.53%
2025-07-03	70.82	72.37	70.65	71.89	71.76	qfq	4,427,452	316,744,777	1.53%
2025-07-02	70.73	70.97	70.08	70.81	70.68	qfq	4,228,483	298,516,806	-0.41%
2025-07-01	71.20	71.67	70.40	71.10	70.97	qfq	4,222,762	300,434,328	0.13%
2025-06-30	70.75	71.71	70.05	71.01	70.88	qfq	7,011,396	498,112,346	0.40%
2025-06-27	71.17	71.90	70.02	70.73	70.60	qfq	4,845,151	343,957,844	0.17%
2025-06-26	72.00	72.16	70.58	70.61	70.48	qfq	4,639,948	330,225,267	-1.84%
2025-06-25	69.77	71.96	69.30	71.93	71.80	qfq	7,155,389	505,903,305	3.26%
2025-06-24	67.91	69.78	67.67	69.66	69.53	qfq	5,716,713	395,612,212	2.96%
2025-06-23	66.66	68.16	66.51	67.66	67.54	qfq	4,089,229	276,100,872	0.64%
2025-06-20	68.30	68.68	67.17	67.23	67.11	qfq	3,668,691	247,957,116	-1.61%
2025-06-19	67.70	69.39	67.50	68.33	68.21	qfq	6,238,816	427,888,186	0.34%
2025-06-18	66.00	68.27	65.80	68.10	67.98	qfq	5,977,581	401,824,867	2.85%
2025-06-17	66.11	67.00	65.80	66.21	66.09	qfq	3,884,088	257,203,204	0.26%
2025-06-16	66.10	66.82	65.68	66.04	65.92	qfq	4,155,470	275,680,390	-0.27%
2025-06-13	66.68	67.65	65.66	66.22	66.10	qfq	9,825,901	653,339,693	-1.52%
2025-06-12	67.47	68.01	67.13	67.24	67.12	qfq	3,779,708	255,188,314	-0.74%
2025-06-11	67.82	68.90	67.69	67.74	67.62	qfq	3,855,828	262,990,129	-0.12%
2025-06-10	69.56	69.56	67.45	67.82	67.70	qfq	5,237,223	356,817,532	-2.50%
2025-06-09	69.65	70.10	69.35	69.56	69.43	qfq	3,683,013	256,687,393	-0.11%
2025-06-06	69.60	70.59	68.87	69.64	69.51	qfq	3,623,999	252,069,879	0.06%
2025-06-05	68.62	69.98	67.76	69.60	69.47	qfq	4,564,494	315,070,330	1.55%
2025-06-04	67.74	69.17	67.30	68.54	68.42	qfq	3,634,264	249,142,172	1.41%
2025-06-03	66.24	68.08	66.24	67.59	67.47	qfq	4,245,549	286,768,564	1.11%
2025-05-30	67.20	67.50	66.33	66.85	66.73	qfq	3,787,923	253,800,078	-1.26%
2025-05-29	66.30	67.84	66.18	67.70	67.58	qfq	4,584,961	308,432,083	2.65%
2025-05-28	66.69	67.37	65.61	65.95	65.83	qfq	3,516,736	233,181,826	-1.15%
2025-05-27	67.29	67.35	66.25	66.72	66.60	qfq	2,957,194	197,259,874	-0.86%
2025-05-26	67.61	67.90	66.53	67.30	67.18	qfq	3,668,510	246,679,412	-0.25%
2025-05-23	68.73	69.29	67.43	67.47	67.35	qfq	3,952,552	270,049,855	-2.09%
2025-05-22	68.88	69.85	68.60	68.91	68.78	qfq	3,245,890	224,433,179	-0.36%
2025-05-21	70.58	70.58	69.00	69.16	69.03	qfq	3,974,441	275,743,335	-1.97%
2025-05-20	70.00	71.26	69.64	70.55	70.42	qfq	3,208,371	225,899,911	0.80%
2025-05-19	70.40	70.65	69.40	69.99	69.86	qfq	3,916,336	273,845,134	-0.95%
2025-05-16	70.66	71.41	70.32	70.66	70.53	qfq	3,394,035	240,619,859	-0.20%
2025-05-15	72.93	73.33	70.66	70.80	70.67	qfq	4,446,792	318,182,660	-2.92%
2025-05-14	72.95	73.95	71.89	72.93	72.80	qfq	4,808,573	350,229,463	-0.16%
2025-05-13	73.30	75.12	73.00	73.05	72.92	qfq	11,621,614	859,697,634	1.64%
2025-05-12	71.68	72.19	71.03	71.87	71.74	qfq	5,363,176	384,335,740	2.38%
2025-05-09	71.78	71.78	69.88	70.20	70.07	qfq	5,001,620	352,553,994	-2.20%
2025-05-08	71.58	72.27	71.31	71.78	71.65	qfq	5,174,369	371,389,613	-0.33%
2025-05-07	74.20	74.38	71.52	72.02	71.89	qfq	6,892,078	498,733,363	-1.32%
2025-05-06	72.00	73.39	71.63	72.98	72.85	qfq	8,359,361	607,430,816	1.08%
2025-04-30	68.75	72.47	68.36	72.20	72.07	qfq	10,091,395	715,182,695	5.32%
2025-04-29	68.01	69.08	68.00	68.55	68.43	qfq	3,703,498	254,094,267	0.18%
2025-04-28	69.00	69.42	67.72	68.43	68.31	qfq	5,447,810	372,936,444	-1.13%
2025-04-25	69.60	70.20	68.88	69.21	69.08	qfq	5,124,544	355,590,334	-0.42%
2025-04-24	70.00	70.90	69.05	69.50	69.37	qfq	5,371,405	374,391,193	-0.97%
2025-04-23	68.80	70.85	68.50	70.18	70.05	qfq	9,762,528	681,105,476	3.65%
2025-04-22	68.36	68.57	67.27	67.71	67.59	qfq	5,959,144	404,216,465	-1.12%
2025-04-21	68.50	68.86	67.60	68.48	68.36	qfq	6,352,590	433,437,405	0.09%
2025-04-18	70.00	70.49	67.80	68.42	68.30	qfq	9,045,820	622,191,931	-2.67%
2025-04-17	67.00	71.44	66.66	70.30	70.17	qfq	10,787,027	749,843,116	4.07%
2025-04-16	68.00	68.47	66.25	67.55	67.43	qfq	5,358,125	361,526,307	-0.21%
2025-04-15	68.55	68.90	67.02	67.69	67.57	qfq	6,825,862	461,839,436	-1.54%
2025-04-14	70.99	71.49	68.39	68.75	68.63	qfq	10,954,596	762,515,051	-1.22%
2025-04-11	66.80	71.70	66.00	69.60	69.47	qfq	14,529,095	1,003,804,643	1.16%
2025-04-10	67.20	69.71	67.06	68.80	68.68	qfq	15,080,608	1,030,980,283	7.55%
2025-04-09	62.10	66.00	60.60	63.97	63.85	qfq	13,346,422	852,752,986	-0.09%
2025-04-08	65.00	66.80	62.80	64.03	63.91	qfq	12,559,501	812,078,468	0.85%
2025-04-07	66.99	68.75	60.80	63.49	63.37	qfq	18,777,663	1,226,434,451	-14.20%
2025-04-03	80.31	80.80	72.50	74.00	73.87	qfq	19,715,607	1,485,601,676	-8.95%
2025-04-02	81.25	82.89	80.72	81.27	81.12	qfq	5,049,910	413,186,642	0.09%
2025-04-01	83.90	84.36	80.84	81.20	81.05	qfq	7,648,264	629,652,928	-2.70%
2025-03-31	80.30	83.47	79.32	83.45	83.30	qfq	9,610,176	790,111,090	3.69%
2025-03-28	81.70	83.35	80.30	80.48	80.33	qfq	4,702,451	382,227,207	-1.47%
2025-03-27	79.18	83.88	79.15	81.68	81.53	qfq	7,859,606	644,916,914	2.50%
2025-03-26	79.58	81.58	79.51	79.69	79.55	qfq	4,960,697	399,235,193	0.11%
2025-03-25	82.01	82.74	79.22	79.60	79.46	qfq	6,609,291	531,968,051	-3.81%
2025-03-24	79.49	83.47	79.49	82.75	82.60	qfq	9,987,591	819,398,086	3.71%
2025-03-21	82.18	83.15	79.00	79.79	79.65	qfq	8,398,318	674,713,989	-3.52%
2025-03-20	82.21	83.97	81.71	82.70	82.55	qfq	6,826,731	567,351,950	0.45%
2025-03-19	82.50	84.44	81.60	82.33	82.18	qfq	6,930,632	575,837,367	-0.80%
2025-03-18	82.00	83.89	81.70	82.99	82.84	qfq	8,525,640	706,940,587	1.85%
2025-03-17	81.57	82.56	80.77	81.48	81.33	qfq	6,071,082	495,431,747	0.10%
2025-03-14	78.70	81.70	78.31	81.40	81.25	qfq	9,384,672	751,931,784	3.31%
2025-03-13	82.65	82.65	78.00	78.79	78.65	qfq	11,765,444	937,589,456	-4.76%
2025-03-12	82.77	84.64	81.20	82.73	82.58	qfq	9,892,689	820,292,386	0.11%
2025-03-11	82.50	84.45	81.40	82.64	82.49	qfq	8,951,119	739,820,908	-2.14%
2025-03-10	85.00	86.60	83.61	84.45	84.30	qfq	9,748,942	828,813,155	-1.14%
2025-03-07	88.01	88.58	84.62	85.42	85.27	qfq	13,443,124	1,158,933,999	-3.58%
2025-03-06	89.00	89.85	87.57	88.59	88.43	qfq	15,537,351	1,377,235,581	0.49%
2025-03-05	88.60	90.87	85.93	88.16	88.00	qfq	16,576,759	1,464,786,305	-0.61%
2025-03-04	82.51	89.18	81.33	88.70	88.54	qfq	19,976,515	1,717,440,014	5.89%
2025-03-03	85.40	86.54	81.70	83.77	83.62	qfq	11,921,961	1,001,282,896	-0.98%
2025-02-28	87.70	88.98	83.72	84.60	84.45	qfq	15,601,616	1,336,809,891	-4.20%
2025-02-27	86.87	90.36	84.65	88.31	88.15	qfq	17,474,851	1,530,684,282	1.77%
2025-02-26	84.90	88.50	83.23	86.77	86.61	qfq	16,609,258	1,438,132,615	2.29%
2025-02-25	80.56	86.89	80.11	84.83	84.68	qfq	15,895,251	1,335,319,126	3.05%
2025-02-24	83.80	84.80	81.70	82.32	82.17	qfq	13,625,859	1,127,140,177	-1.86%
2025-02-21	83.25	84.80	82.48	83.88	83.73	qfq	17,775,780	1,489,291,805	0.93%
2025-02-20	82.50	84.10	81.60	83.11	82.96	qfq	11,490,780	953,435,081	1.29%
2025-02-19	78.74	82.80	78.70	82.05	81.90	qfq	10,747,286	872,894,581	3.64%
2025-02-18	81.59	81.87	78.57	79.17	79.03	qfq	10,576,837	848,624,717	-3.59%
2025-02-17	81.69	82.69	80.02	82.12	81.97	qfq	12,683,275	1,034,608,249	0.02%
2025-02-14	81.97	82.97	80.86	82.10	81.95	qfq	9,290,502	760,761,141	-0.55%
2025-02-13	86.02	86.36	81.91	82.55	82.40	qfq	14,816,885	1,236,616,659	-4.25%
2025-02-12	83.98	86.79	82.88	86.21	86.05	qfq	12,655,472	1,077,541,652	2.18%
2025-02-11	86.82	87.29	82.99	84.37	84.22	qfq	18,248,990	1,541,873,409	-3.36%
2025-02-10	88.90	88.90	85.43	87.30	87.14	qfq	16,248,224	1,412,842,714	-1.70%
2025-02-07	88.60	92.45	87.00	88.81	88.65	qfq	18,670,616	1,685,366,373	1.38%
2025-02-06	81.63	89.88	81.63	87.60	87.44	qfq	16,733,439	1,464,349,401	6.05%
2025-02-05	86.80	88.58	81.20	82.60	82.45	qfq	15,885,084	1,343,721,802	-1.57%
2025-01-27	83.04	85.33	82.64	83.92	83.77	qfq	12,040,503	1,012,770,956	-2.21%
2025-01-24	84.04	87.33	83.76	85.82	85.66	qfq	12,479,214	1,066,186,446	1.56%
2025-01-23	88.37	89.01	84.46	84.50	84.35	qfq	16,005,709	1,376,319,829	-3.74%
2025-01-22	87.01	88.44	85.55	87.78	87.62	qfq	13,572,653	1,180,271,994	-0.32%
2025-01-21	84.00	91.00	83.08	88.06	87.90	qfq	30,225,724	2,627,907,929	8.73%
2025-01-20	81.24	83.77	80.29	80.99	80.84	qfq	13,639,697	1,115,049,370	-0.32%
2025-01-17	77.63	82.79	76.70	81.25	81.10	qfq	16,235,842	1,306,284,316	4.15%
2025-01-16	78.20	79.00	76.77	78.01	77.87	qfq	11,520,580	898,024,985	-1.07%
2025-01-15	75.50	80.50	75.23	78.85	78.71	qfq	19,950,309	1,564,409,900	4.44%
2025-01-14	71.06	75.90	69.75	75.50	75.36	qfq	13,114,471	968,344,747	7.53%
2025-01-13	70.09	71.36	69.24	70.21	70.08	qfq	8,704,012	611,516,845	-0.28%
2025-01-10	71.82	73.26	70.41	70.41	70.28	qfq	9,948,375	715,958,528	-1.66%
2025-01-09	69.03	74.90	68.91	71.60	71.47	qfq	15,954,632	1,162,747,218	2.70%
2025-01-08	65.00	70.87	64.28	69.72	69.59	qfq	18,686,513	1,272,969,170	6.35%
2025-01-07	64.29	65.67	63.77	65.56	65.44	qfq	8,884,034	576,005,875	2.17%
2025-01-06	64.56	65.37	63.00	64.17	64.05	qfq	6,500,078	417,686,796	-1.35%
2025-01-03	65.00	66.69	64.73	65.05	64.93	qfq	9,596,541	629,501,528	0.23%
2025-01-02	68.55	68.57	64.23	64.90	64.78	qfq	13,564,205	898,209,026	-5.50%
2024-12-31	73.98	74.25	68.55	68.68	68.56	qfq	14,425,903	1,019,040,596	-6.94%
2024-12-30	75.25	76.65	73.60	73.80	73.67	qfq	10,125,061	756,287,553	-2.33%
2024-12-27	76.92	78.98	75.32	75.56	75.42	qfq	13,418,797	1,038,753,439	-2.00%
2024-12-26	73.99	77.58	73.20	77.10	76.96	qfq	11,985,304	909,350,099	4.10%
2024-12-25	75.00	75.30	72.29	74.06	73.93	qfq	10,628,418	782,102,720	-1.65%
2024-12-24	74.89	76.58	74.03	75.30	75.16	qfq	11,520,509	865,663,304	1.48%
2024-12-23	78.40	78.70	74.20	74.20	74.07	qfq	15,122,515	1,148,824,356	-5.33%
2024-12-20	78.11	82.84	77.80	78.38	78.24	qfq	20,906,133	1,673,239,739	0.03%
2024-12-19	74.43	79.30	74.20	78.36	78.22	qfq	18,446,345	1,416,363,196	3.77%
2024-12-18	71.25	77.73	70.36	75.51	75.37	qfq	15,350,928	1,149,291,414	6.50%
2024-12-17	72.02	73.29	70.31	70.90	70.77	qfq	6,907,347	493,021,006	-2.64%
2024-12-16	76.26	76.98	71.97	72.82	72.69	qfq	10,158,289	748,289,067	-3.42%
2024-12-13	73.95	77.30	72.05	75.40	75.26	qfq	15,533,316	1,158,190,150	1.77%
2024-12-12	74.59	75.60	72.77	74.09	73.96	qfq	9,964,693	739,498,692	0.35%
2024-12-11	69.93	74.82	69.66	73.83	73.70	qfq	15,195,835	1,106,718,886	6.05%
2024-12-10	72.70	72.97	69.51	69.62	69.49	qfq	8,587,487	607,209,042	0.72%
2024-12-09	68.88	69.89	68.07	69.12	68.99	qfq	5,347,062	369,274,115	-0.07%
2024-12-06	67.40	69.95	66.80	69.17	69.04	qfq	6,996,306	480,796,185	2.75%
2024-12-05	67.53	68.09	66.98	67.32	67.20	qfq	4,179,663	282,261,153	-1.07%
2024-12-04	68.80	69.96	67.56	68.05	67.93	qfq	7,353,865	505,875,526	0.07%
2024-12-03	69.21	69.21	66.80	68.00	67.88	qfq	6,206,147	419,371,888	-1.53%
2024-12-02	68.81	70.08	68.41	69.06	68.93	qfq	6,116,978	423,597,327	0.39%
2024-11-29	67.79	69.88	66.44	68.79	68.67	qfq	7,170,084	490,696,115	1.66%
2024-11-28	67.55	68.66	67.06	67.67	67.55	qfq	5,940,517	403,262,803	-0.54%
2024-11-27	65.00	68.35	64.31	68.04	67.92	qfq	6,996,090	464,881,570	4.84%
2024-11-26	65.25	66.17	64.86	64.90	64.78	qfq	3,608,764	236,186,902	-0.60%
2024-11-25	66.26	66.56	64.08	65.29	65.17	qfq	6,285,466	409,308,839	-1.46%
2024-11-22	69.00	70.09	66.10	66.26	66.14	qfq	7,728,028	528,157,781	-4.46%
2024-11-21	70.01	70.58	68.60	69.35	69.22	qfq	6,580,888	459,110,204	-1.04%
2024-11-20	69.75	70.70	69.21	70.08	69.95	qfq	6,111,898	427,679,845	-0.50%
2024-11-19	68.55	70.44	67.27	70.43	70.30	qfq	8,864,345	609,164,716	5.09%
2024-11-18	68.00	69.29	66.42	67.02	66.90	qfq	7,255,867	491,887,054	-1.34%
2024-11-15	70.45	70.61	67.76	67.93	67.81	qfq	7,798,829	539,401,764	-3.36%
2024-11-14	73.00	73.98	69.96	70.29	70.16	qfq	9,031,194	650,101,713	-4.58%
2024-11-13	73.51	74.44	72.20	73.66	73.53	qfq	9,461,966	692,611,924	-0.94%
2024-11-12	77.00	77.00	73.40	74.36	74.23	qfq	13,662,842	1,020,736,211	-2.29%
2024-11-11	72.40	76.30	72.40	76.10	75.96	qfq	17,957,203	1,338,445,072	5.45%
2024-11-08	74.30	75.36	71.71	72.17	72.04	qfq	16,590,274	1,223,149,942	-0.56%
2024-11-07	70.60	72.77	70.06	72.58	72.45	qfq	9,833,130	703,454,062	2.33%
2024-11-06	72.50	73.13	70.51	70.93	70.80	qfq	11,751,911	845,041,537	-1.43%
2024-11-05	68.79	72.23	68.25	71.96	71.83	qfq	12,284,153	869,587,426	5.36%
2024-11-04	67.34	69.14	67.02	68.30	68.18	qfq	6,331,231	432,169,633	1.97%
2024-11-01	68.79	68.87	66.71	66.98	66.86	qfq	8,865,308	600,139,356	-3.82%
2024-10-31	68.50	70.40	67.70	69.64	69.51	qfq	11,017,762	762,694,399	0.49%
2024-10-30	70.69	71.88	68.32	69.30	69.17	qfq	10,685,884	747,852,924	-2.68%
2024-10-29	72.30	73.61	70.98	71.21	71.08	qfq	12,253,552	886,503,591	-0.99%
2024-10-28	72.80	72.80	70.88	71.92	71.79	qfq	7,933,729	568,603,662	-0.62%
2024-10-25	72.00	73.86	70.30	72.37	72.24	qfq	10,096,997	727,250,790	0.92%
2024-10-24	71.22	72.98	71.18	71.71	71.58	qfq	7,546,047	542,659,362	-0.90%
2024-10-23	73.00	74.55	72.12	72.36	72.23	qfq	8,826,013	646,854,738	-1.36%
2024-10-22	74.99	75.90	72.22	73.36	73.23	qfq	13,758,700	1,013,632,233	-4.22%
2024-10-21	73.60	79.97	71.21	76.59	76.45	qfq	25,188,453	1,904,395,057	5.85%
2024-10-18	64.44	75.88	64.01	72.36	72.23	qfq	17,905,495	1,248,226,802	11.75%
2024-10-17	68.00	68.50	64.62	64.75	64.63	qfq	12,196,179	806,535,975	-3.20%
2024-10-16	68.50	69.47	65.55	66.89	66.77	qfq	10,409,206	698,054,574	-2.69%
2024-10-15	70.66	72.00	68.60	68.74	68.62	qfq	10,264,364	720,988,098	-3.07%
2024-10-14	67.92	71.10	65.80	70.92	70.79	qfq	13,681,848	940,502,291	5.36%
2024-10-11	74.67	75.53	65.90	67.31	67.19	qfq	13,540,988	945,382,190	-10.49%
2024-10-10	83.30	83.46	74.88	75.20	75.06	qfq	15,470,871	1,207,547,347	-9.75%
2024-10-09	79.84	91.00	77.11	83.32	83.17	qfq	22,451,180	1,887,022,423	-1.30%
2024-10-08	84.42	84.42	77.95	84.42	84.27	qfq	21,343,574	1,746,966,952	20.00%
2024-09-30	62.70	70.62	61.18	70.35	70.22	qfq	11,443,755	751,007,997	19.54%
2024-09-27	55.03	61.18	54.12	58.85	58.74	qfq	3,898,655	222,113,914	8.78%
2024-09-26	51.50	54.19	51.10	54.10	54.00	qfq	5,715,512	300,862,155	5.03%
2024-09-25	52.90	53.26	51.33	51.51	51.42	qfq	6,044,812	317,117,612	-1.32%
2024-09-24	49.88	52.62	49.50	52.20	52.11	qfq	4,779,685	244,134,978	5.88%
2024-09-23	49.17	50.25	48.70	49.30	49.21	qfq	2,969,696	147,128,811	-0.06%
2024-09-20	49.82	50.28	49.00	49.33	49.24	qfq	2,281,442	112,575,023	-0.98%
2024-09-19	50.80	50.97	49.33	49.82	49.73	qfq	3,616,651	180,718,760	-0.82%
2024-09-18	52.35	52.80	49.51	50.23	50.14	qfq	3,526,033	177,564,655	-3.64%
2024-09-13	52.50	52.94	52.01	52.13	52.04	qfq	2,078,629	108,952,927	-1.33%
2024-09-12	52.37	53.28	52.30	52.83	52.73	qfq	2,275,162	120,086,533	0.90%
2024-09-11	51.46	52.36	51.07	52.36	52.26	qfq	2,179,011	113,246,763	1.47%
2024-09-10	51.62	52.38	50.48	51.60	51.51	qfq	2,706,099	138,794,887	-0.10%
2024-09-09	52.55	52.88	51.36	51.65	51.56	qfq	2,362,172	122,562,799	-0.48%
2024-09-06	54.11	54.11	51.76	51.90	51.81	qfq	2,882,064	151,264,050	-3.17%
2024-09-05	52.70	54.12	52.70	53.60	53.50	qfq	2,587,600	138,543,026	1.71%
2024-09-04	52.69	53.34	51.55	52.70	52.60	qfq	2,889,962	151,745,227	-1.20%
2024-09-03	53.20	54.26	52.70	53.34	53.24	qfq	2,372,603	126,712,972	0.11%
2024-09-02	54.03	54.49	53.13	53.28	53.18	qfq	4,291,783	230,144,899	-1.97%
2024-08-30	52.70	55.34	52.70	54.35	54.25	qfq	6,051,305	329,985,748	1.46%
2024-08-29	51.87	53.93	51.12	53.57	53.47	qfq	3,804,936	202,061,292	3.78%
2024-08-28	51.70	52.13	51.18	51.62	51.53	qfq	2,497,092	129,039,203	-0.08%
2024-08-27	52.26	52.26	50.88	51.66	51.57	qfq	2,553,054	131,632,804	-0.84%
2024-08-26	52.80	53.75	51.60	52.10	52.01	qfq	3,930,087	205,923,185	-1.33%
2024-08-23	52.07	53.29	51.50	52.80	52.70	qfq	3,584,693	187,955,425	1.40%
2024-08-22	51.94	52.49	51.22	52.07	51.98	qfq	2,373,221	123,232,135	0.39%
2024-08-21	52.01	52.31	51.50	51.87	51.78	qfq	3,298,285	171,080,812	-0.88%
2024-08-20	54.79	54.79	52.06	52.33	52.24	qfq	4,568,396	240,932,412	-3.41%
2024-08-19	55.72	55.96	54.03	54.18	54.08	qfq	5,017,518	274,290,516	-2.50%
2024-08-16	56.54	56.98	55.30	55.57	55.47	qfq	4,303,612	241,034,532	-1.72%
2024-08-15	57.24	58.24	55.99	56.54	56.44	qfq	4,345,714	247,697,296	-1.41%
2024-08-14	58.06	58.07	56.81	57.35	57.25	qfq	2,487,207	142,722,472	-1.00%
2024-08-13	59.03	59.67	57.24	57.93	57.82	qfq	3,471,142	201,476,736	-1.66%
2024-08-12	57.68	59.24	57.38	58.91	58.80	qfq	2,038,457	119,205,124	0.75%
2024-08-09	59.50	59.96	58.00	58.47	58.36	qfq	2,921,915	171,539,987	-0.49%
2024-08-08	58.44	59.20	57.39	58.76	58.65	qfq	3,263,639	190,561,588	0.12%
2024-08-07	60.00	60.23	58.52	58.69	58.58	qfq	3,173,127	187,647,758	-1.97%
2024-08-06	61.09	61.29	59.00	59.87	59.76	qfq	3,560,783	213,061,644	-0.08%
2024-08-05	62.88	64.00	59.80	59.92	59.81	qfq	6,049,906	371,429,720	-6.68%
2024-08-02	65.88	66.65	63.78	64.21	64.09	qfq	3,049,546	198,425,974	-3.78%
2024-08-01	66.06	67.38	64.70	66.73	66.61	qfq	4,447,263	294,123,100	1.06%
2024-07-31	62.52	66.33	62.52	66.03	65.91	qfq	4,692,212	305,757,108	4.96%
2024-07-30	62.30	63.19	61.16	62.91	62.80	qfq	2,905,744	180,992,859	0.93%
2024-07-29	64.13	64.24	62.06	62.33	62.22	qfq	2,561,346	161,047,500	-2.00%
2024-07-26	62.88	64.80	62.11	63.60	63.48	qfq	3,489,857	221,664,452	1.65%
2024-07-25	63.07	63.65	62.40	62.57	62.46	qfq	2,518,599	158,508,283	-1.29%
2024-07-24	64.10	65.07	63.01	63.39	63.27	qfq	3,106,369	198,252,136	-1.46%
2024-07-23	67.50	67.57	63.80	64.33	64.21	qfq	3,905,443	256,187,679	-4.37%
2024-07-22	67.65	68.25	66.83	67.27	67.15	qfq	4,178,403	282,340,059	-0.25%
2024-07-19	68.00	69.09	66.83	67.44	67.32	qfq	5,211,229	353,407,787	-1.11%
2024-07-18	67.84	68.50	66.13	68.20	68.08	qfq	5,664,521	381,275,381	-0.97%
2024-07-17	70.07	70.45	68.71	68.87	68.75	qfq	4,142,987	288,112,050	-1.64%
2024-07-16	69.26	70.80	69.03	70.02	69.89	qfq	5,878,124	410,666,146	0.49%
2024-07-15	68.80	70.25	68.50	69.68	69.55	qfq	5,266,715	366,202,174	1.81%
2024-07-12	66.66	68.80	65.05	68.44	68.32	qfq	6,669,383	447,687,255	2.50%
2024-07-11	66.00	67.60	64.07	66.77	66.65	qfq	9,964,016	657,665,129	8.38%
2024-07-10	60.65	61.90	60.05	61.61	61.50	qfq	2,866,009	175,383,608	2.14%
2024-07-09	57.03	60.80	56.61	60.32	60.21	qfq	5,472,174	325,580,980	5.34%
2024-07-08	57.37	59.18	56.96	57.26	57.16	qfq	3,443,280	199,894,907	0.16%
2024-07-05	57.29	57.38	55.80	57.17	57.07	qfq	3,175,218	179,559,975	-0.57%
2024-07-04	57.30	58.10	57.07	57.50	57.40	qfq	2,656,962	153,339,722	-0.10%
2024-07-03	57.42	58.79	56.60	57.56	57.46	qfq	5,015,311	290,492,268	0.81%
2024-07-02	57.00	58.46	56.62	57.10	57.00	qfq	6,251,706	359,873,066	0.92%
2024-07-01	58.43	58.50	56.34	56.58	56.48	qfq	5,634,396	321,731,035	-4.62%
2024-06-28	60.90	62.38	59.15	59.32	59.21	qfq	4,998,808	302,779,911	-2.34%
2024-06-27	61.90	64.28	60.33	60.74	60.63	qfq	5,007,563	309,386,767	-0.80%
2024-06-26	59.89	61.71	58.38	61.23	61.12	qfq	4,563,165	274,302,818	2.22%
2024-06-25	61.81	61.81	59.11	59.90	59.79	qfq	4,583,384	275,930,166	-3.37%
2024-06-24	62.17	64.04	61.65	61.99	61.88	qfq	5,289,965	332,773,357	-0.43%
2024-06-21	61.75	62.68	60.32	62.26	62.15	qfq	3,396,405	210,410,500	-0.27%
2024-06-20	60.55	63.66	60.35	62.43	62.32	qfq	5,204,675	326,224,759	2.53%
2024-06-19	61.66	62.01	60.14	60.89	60.78	qfq	2,742,666	166,883,682	-0.47%
2024-06-18	62.36	62.80	61.01	61.18	61.07	qfq	3,566,714	219,917,618	-1.89%
2024-06-17	60.03	63.07	59.80	62.36	62.25	qfq	5,216,023	323,109,145	3.25%
2024-06-14	59.88	60.48	58.62	60.40	60.29	qfq	4,893,325	292,613,922	1.16%
2024-06-13	60.16	60.85	59.18	59.71	59.60	qfq	4,933,332	296,021,968	0.25%
2024-06-12	59.00	60.31	58.28	59.56	59.45	qfq	5,209,941	309,726,800	1.34%
2024-06-11	54.26	59.08	54.26	58.77	58.66	qfq	5,292,100	301,755,121	7.44%
2024-06-07	56.14	56.70	54.54	54.70	54.60	qfq	3,730,730	206,797,837	-1.95%
2024-06-06	57.30	57.78	55.62	55.79	55.69	qfq	5,164,315	292,739,794	-1.64%
2024-06-05	57.81	58.29	56.68	56.72	56.62	qfq	3,073,044	176,561,293	-1.66%
2024-06-04	57.50	58.50	56.78	57.68	57.58	qfq	3,550,817	203,878,120	-0.50%
2024-06-03	58.20	59.48	57.31	57.97	57.86	qfq	3,591,763	209,462,625	-0.40%
2024-05-31	58.29	58.87	57.40	58.20	58.09	qfq	4,078,007	237,327,480	-0.09%
2024-05-30	55.76	58.50	55.10	58.25	58.14	qfq	3,919,821	224,783,160	4.15%
2024-05-29	55.55	56.90	55.55	55.93	55.83	qfq	2,156,147	121,528,028	-0.18%
2024-05-28	56.26	57.47	55.70	56.03	55.93	qfq	3,109,858	175,786,528	-0.44%
2024-05-27	55.95	56.66	54.31	56.28	56.18	qfq	3,743,370	208,035,784	1.26%
2024-05-24	56.87	57.17	55.36	55.58	55.48	qfq	2,518,016	141,335,546	-2.27%
2024-05-23	58.39	58.80	56.78	56.87	56.77	qfq	2,578,924	147,461,147	-2.60%
2024-05-22	58.25	58.90	57.71	58.39	58.28	qfq	1,644,540	95,838,915	0.67%
2024-05-21	58.78	59.28	57.90	58.00	57.89	qfq	2,223,854	129,677,702	-1.79%
2024-05-20	58.57	60.30	58.57	59.06	58.95	qfq	3,213,109	190,836,967	0.31%
2024-05-17	56.93	59.05	56.71	58.88	58.77	qfq	2,657,825	154,084,519	2.87%
2024-05-16	57.87	58.32	56.75	57.24	57.14	qfq	2,773,289	159,961,867	-0.97%
2024-05-15	57.50	58.49	56.70	57.80	57.70	qfq	3,047,356	175,701,440	-1.26%
2024-05-14	59.18	60.50	58.34	58.54	58.43	qfq	3,020,525	178,603,275	-0.12%
2024-05-13	58.35	60.50	58.19	58.61	58.50	qfq	4,130,639	244,965,068	-0.63%
2024-05-10	58.81	59.20	57.31	58.98	58.87	qfq	3,698,080	215,850,909	-0.08%
2024-05-09	56.50	59.20	56.10	59.03	58.92	qfq	4,168,812	241,462,063	5.22%
2024-05-08	57.47	57.96	55.90	56.10	56.00	qfq	4,076,907	230,696,783	-2.71%
2024-05-07	59.00	59.51	57.60	57.66	57.56	qfq	3,964,941	231,980,623	-2.60%
2024-05-06	59.58	61.81	59.01	59.20	59.09	qfq	6,463,325	389,756,410	1.77%
2024-04-30	59.68	59.68	57.80	58.17	58.06	qfq	4,873,046	284,784,097	-2.00%
2024-04-29	55.91	59.83	55.49	59.36	59.25	qfq	6,672,822	388,356,121	6.17%
2024-04-26	52.80	56.25	52.72	55.91	55.81	qfq	6,068,803	333,642,327	5.73%
2024-04-25	52.60	53.87	52.11	52.88	52.78	qfq	3,589,992	190,193,498	0.13%
2024-04-24	52.80	53.97	52.01	52.81	52.71	qfq	5,023,089	265,874,056	0.49%
2024-04-23	53.21	54.50	52.50	52.55	52.45	qfq	3,780,659	201,185,350	-1.74%
2024-04-22	51.96	53.93	51.96	53.48	53.38	qfq	3,541,008	188,373,386	0.91%
2024-04-19	52.73	54.00	51.85	53.00	52.90	qfq	4,946,811	261,093,181	-0.93%
2024-04-18	53.59	55.10	52.61	53.50	53.40	qfq	5,796,864	312,752,293	-0.83%
2024-04-17	53.14	54.43	51.85	53.95	53.85	qfq	7,321,840	391,637,490	2.78%
2024-04-16	53.20	53.80	52.13	52.49	52.39	qfq	7,183,731	380,282,497	-1.30%
2024-04-15	48.21	53.50	48.21	53.18	53.08	qfq	11,540,822	597,697,605	7.76%
2024-04-12	48.31	51.15	47.80	49.35	49.26	qfq	10,597,575	525,478,355	10.90%
2024-04-11	44.77	45.74	44.38	44.50	44.42	qfq	2,754,340	123,971,164	-1.09%
2024-04-10	46.33	46.33	44.69	44.99	44.91	qfq	3,625,610	163,969,167	-2.96%
2024-04-09	45.92	46.47	45.15	46.36	46.28	qfq	2,802,029	128,568,918	1.93%
2024-04-08	47.50	47.50	45.46	45.48	45.40	qfq	3,223,518	148,767,859	-3.34%
2024-04-03	48.27	48.50	46.70	47.05	46.96	qfq	3,886,197	183,753,127	-2.65%
2024-04-02	49.21	49.21	47.91	48.33	48.24	qfq	3,086,365	148,816,138	-1.17%
2024-04-01	47.58	49.30	47.58	48.90	48.81	qfq	3,462,606	168,642,924	2.77%
2024-03-29	48.50	48.50	46.36	47.58	47.49	qfq	4,200,883	197,340,778	-1.39%
2024-03-28	48.44	49.49	47.87	48.25	48.16	qfq	4,192,779	203,592,579	0.10%
2024-03-27	51.00	51.10	48.16	48.20	48.11	qfq	4,172,430	205,788,039	-5.79%
2024-03-26	52.04	52.20	50.92	51.16	51.07	qfq	2,844,298	146,255,621	-0.72%
2024-03-25	53.91	54.03	51.53	51.53	51.44	qfq	4,321,227	226,698,945	-4.66%
2024-03-22	56.00	56.44	54.00	54.05	53.95	qfq	3,678,753	201,593,831	-3.21%
2024-03-21	57.20	57.75	55.26	55.84	55.74	qfq	3,603,719	202,773,888	-2.04%
2024-03-20	56.80	57.30	56.11	57.00	56.90	qfq	2,489,456	141,063,484	-0.19%
2024-03-19	55.30	59.15	55.16	57.11	57.01	qfq	6,926,922	401,155,465	2.90%
2024-03-18	54.65	55.73	54.30	55.50	55.40	qfq	4,120,611	226,375,068	1.26%
2024-03-15	55.01	55.28	53.16	54.81	54.71	qfq	5,077,763	274,407,779	-0.65%
2024-03-14	56.19	56.99	54.65	55.17	55.07	qfq	3,221,246	178,933,335	-2.92%
2024-03-13	58.31	58.75	56.69	56.83	56.73	qfq	4,151,893	238,863,060	-2.15%
2024-03-12	55.74	58.50	55.45	58.08	57.97	qfq	4,922,251	282,964,303	4.74%
2024-03-11	54.67	55.48	53.80	55.45	55.35	qfq	3,231,528	177,518,237	0.82%
2024-03-08	53.99	55.39	53.79	55.00	54.90	qfq	3,785,167	206,994,136	1.95%
2024-03-07	55.28	55.79	53.95	53.95	53.85	qfq	3,413,283	187,406,949	-1.66%
2024-03-06	56.07	56.68	54.81	54.86	54.76	qfq	4,321,947	240,143,973	-2.16%
2024-03-05	55.62	56.97	55.40	56.07	55.97	qfq	4,963,677	278,144,675	0.54%
2024-03-04	55.59	57.18	55.10	55.77	55.67	qfq	4,419,161	247,998,030	0.31%
2024-03-01	56.00	56.38	54.95	55.60	55.50	qfq	4,293,955	238,931,524	-0.63%
2024-02-29	51.90	56.25	51.88	55.95	55.85	qfq	7,475,824	408,557,494	6.63%
2024-02-28	54.37	56.13	52.43	52.47	52.37	qfq	6,441,461	347,675,458	-3.28%
2024-02-27	51.35	54.28	51.20	54.25	54.15	qfq	4,902,163	259,081,115	4.81%
2024-02-26	51.51	52.84	51.02	51.76	51.67	qfq	3,846,908	199,629,020	0.12%
2024-02-23	52.29	52.38	50.65	51.70	51.61	qfq	4,724,565	243,281,513	-0.69%
2024-02-22	51.79	52.94	51.51	52.06	51.97	qfq	3,359,836	174,439,053	0.60%
2024-02-21	52.50	53.44	51.49	51.75	51.66	qfq	4,728,132	247,295,296	-1.48%
2024-02-20	52.35	53.20	51.00	52.53	52.43	qfq	4,277,394	222,530,231	-0.55%
2024-02-19	55.30	55.42	51.96	52.82	52.72	qfq	6,710,835	357,923,123	-0.94%
2024-02-08	54.50	58.78	53.22	53.32	53.22	qfq	7,729,485	434,296,761	-1.42%
2024-02-07	48.14	54.58	47.62	54.09	53.99	qfq	8,699,757	447,357,985	11.99%
2024-02-06	46.24	48.89	44.13	48.30	48.21	qfq	8,215,668	385,664,213	3.98%
2024-02-05	43.72	47.00	39.90	46.45	46.37	qfq	9,407,226	408,522,041	6.56%
2024-02-02	45.50	46.50	42.19	43.59	43.51	qfq	6,437,104	286,553,432	0.32%
2024-02-01	44.04	45.20	43.42	43.45	43.37	qfq	4,882,040	215,203,747	-2.12%
2024-01-31	44.82	46.32	44.10	44.39	44.31	qfq	4,094,192	184,011,106	-1.44%
2024-01-30	46.00	47.03	45.01	45.04	44.96	qfq	3,275,277	150,497,045	-2.95%
2024-01-29	48.50	49.46	46.41	46.41	46.33	qfq	4,614,566	217,748,537	-3.11%
2024-01-26	49.98	49.98	47.65	47.90	47.81	qfq	3,474,349	167,950,289	-4.96%
2024-01-25	48.65	51.63	48.23	50.40	50.31	qfq	4,821,050	243,129,777	3.81%
2024-01-24	49.74	49.98	47.30	48.55	48.46	qfq	2,728,303	131,643,259	-2.08%
2024-01-23	48.02	50.59	47.85	49.58	49.49	qfq	3,554,588	176,101,422	2.18%
2024-01-22	51.20	51.53	48.46	48.52	48.43	qfq	3,287,624	163,355,990	-4.99%
2024-01-19	51.75	53.30	51.07	51.07	50.98	qfq	2,736,202	142,284,733	-1.31%
2024-01-18	51.25	51.98	49.51	51.75	51.66	qfq	4,878,670	246,954,885	0.23%
2024-01-17	53.26	53.73	51.51	51.63	51.54	qfq	3,238,255	169,746,298	-2.91%
2024-01-16	53.50	54.12	52.09	53.18	53.08	qfq	2,968,420	157,408,238	-1.04%
2024-01-15	53.18	54.26	52.83	53.74	53.64	qfq	2,653,145	142,249,506	-0.09%
2024-01-12	54.70	55.27	53.61	53.79	53.69	qfq	1,545,638	83,809,903	-1.79%
2024-01-11	53.38	55.54	52.81	54.77	54.67	qfq	2,280,055	124,613,704	2.93%
2024-01-10	53.49	54.35	52.86	53.21	53.11	qfq	2,211,918	118,566,416	-0.43%
2024-01-09	53.00	54.94	52.67	53.44	53.34	qfq	3,220,716	173,550,092	1.08%
2024-01-08	55.55	55.87	52.59	52.87	52.77	qfq	4,470,288	239,266,929	-4.74%
2024-01-05	56.00	57.69	55.42	55.50	55.40	qfq	2,916,165	163,193,998	-2.36%
2024-01-04	59.68	59.86	56.79	56.84	56.74	qfq	2,575,363	148,801,767	-3.91%
2024-01-03	61.51	61.96	59.01	59.15	59.04	qfq	2,619,234	157,458,431	-4.38%
2024-01-02	62.59	62.85	61.43	61.86	61.75	qfq	2,744,622	170,070,043	-1.23%
2023-12-29	61.75	63.20	61.48	62.63	62.52	qfq	3,962,311	247,684,621	1.51%
2023-12-28	57.88	61.89	57.71	61.70	61.59	qfq	3,679,391	222,520,791	6.38%
2023-12-27	57.80	58.39	57.16	58.00	57.89	qfq	3,498,847	202,097,822	-0.05%
2023-12-26	59.66	60.18	57.52	58.03	57.92	qfq	2,769,122	161,955,663	-3.04%
2023-12-25	60.56	61.56	59.15	59.85	59.74	qfq	2,253,292	135,393,562	-1.16%
2023-12-22	60.60	61.15	59.55	60.55	60.44	qfq	2,855,771	171,898,042	-0.02%
2023-12-21	60.23	61.48	59.32	60.56	60.45	qfq	2,422,711	146,707,881	0.03%
2023-12-20	61.65	62.50	59.80	60.54	60.43	qfq	3,553,532	215,510,211	-1.90%
2023-12-19	61.26	62.88	60.95	61.71	61.60	qfq	2,573,149	158,692,608	0.69%
2023-12-18	63.05	63.07	61.00	61.29	61.18	qfq	2,772,245	171,031,071	-3.53%
2023-12-15	63.60	64.77	62.90	63.53	63.41	qfq	2,733,500	173,992,103	-0.27%
2023-12-14	63.46	64.88	63.18	63.70	63.58	qfq	2,617,667	167,799,612	0.70%
2023-12-13	63.39	64.20	62.93	63.26	63.15	qfq	1,864,101	118,443,284	-0.38%
2023-12-12	64.45	64.55	62.81	63.50	63.38	qfq	2,877,092	182,868,222	-1.70%
2023-12-11	61.61	65.18	60.22	64.60	64.48	qfq	6,291,279	395,515,643	4.35%
2023-12-08	59.00	61.91	58.65	61.91	61.80	qfq	5,645,500	341,136,059	4.99%
2023-12-07	58.88	60.15	58.77	58.97	58.86	qfq	3,195,799	189,507,105	-0.82%
2023-12-06	59.50	59.95	58.88	59.46	59.35	qfq	1,956,994	116,184,119	-0.07%
2023-12-05	61.11	61.37	59.21	59.50	59.39	qfq	3,778,062	226,392,454	-3.42%
2023-12-04	61.48	62.30	60.54	61.61	61.50	qfq	2,421,542	149,204,034	0.15%
2023-12-01	61.17	61.94	60.51	61.52	61.41	qfq	2,335,661	142,954,430	0.56%
2023-11-30	61.40	61.94	60.88	61.18	61.07	qfq	2,050,094	125,561,834	-0.50%
2023-11-29	62.63	62.95	61.40	61.49	61.38	qfq	2,406,334	148,898,083	-2.01%
2023-11-28	62.59	63.19	61.39	62.75	62.64	qfq	2,495,524	155,624,067	0.51%
2023-11-27	63.40	63.80	61.92	62.43	62.32	qfq	3,377,988	212,213,249	-1.69%
2023-11-24	64.16	64.34	63.20	63.50	62.89	qfq	2,243,154	142,593,750	-1.50%
2023-11-23	63.99	64.66	63.27	64.47	63.85	qfq	2,349,829	150,098,021	0.75%
2023-11-22	64.20	65.50	63.77	63.99	63.37	qfq	2,307,820	148,965,258	-1.19%
2023-11-21	66.06	66.47	64.30	64.76	64.13	qfq	2,417,459	157,676,350	-1.63%
2023-11-20	67.06	67.13	65.05	65.83	65.19	qfq	2,913,189	191,757,646	-2.01%
2023-11-17	66.65	67.94	66.10	67.18	66.53	qfq	2,475,184	166,417,991	0.80%
2023-11-16	67.99	68.17	66.10	66.65	66.01	qfq	2,664,516	178,337,609	-2.77%
2023-11-15	68.50	69.54	67.92	68.55	67.89	qfq	4,207,430	289,085,368	1.99%
2023-11-14	64.98	68.61	64.72	67.21	66.56	qfq	3,860,352	259,646,141	3.04%
2023-11-13	65.66	65.90	64.68	65.23	64.60	qfq	2,971,564	193,754,970	-0.18%
2023-11-10	63.86	66.18	63.86	65.35	64.72	qfq	4,881,746	319,272,557	1.48%
2023-11-09	65.05	65.49	63.99	64.40	63.78	qfq	2,563,065	165,118,113	-1.00%
2023-11-08	66.49	66.68	64.65	65.05	64.42	qfq	4,060,647	265,945,586	-2.17%
2023-11-07	65.46	67.50	64.63	66.49	65.85	qfq	5,555,006	370,377,304	1.62%
2023-11-06	64.37	66.29	63.60	65.43	64.80	qfq	6,406,663	417,085,999	2.89%
2023-11-03	60.89	64.25	60.89	63.59	62.97	qfq	5,919,354	374,419,649	4.93%
2023-11-02	61.16	62.40	60.52	60.60	60.01	qfq	3,697,607	227,410,328	-0.67%
2023-11-01	60.87	62.04	59.77	61.01	60.42	qfq	4,101,549	250,766,679	1.40%
2023-10-31	61.19	61.79	59.41	60.17	59.59	qfq	3,645,540	219,510,726	-0.66%
2023-10-30	57.50	61.20	57.47	60.57	59.98	qfq	7,964,039	476,078,157	5.39%
2023-10-27	57.36	58.02	57.00	57.47	56.91	qfq	3,095,022	177,987,319	0.16%
2023-10-26	57.86	57.94	56.15	57.38	56.82	qfq	4,180,644	237,198,431	-1.48%
2023-10-25	57.80	58.93	57.02	58.24	57.68	qfq	3,575,563	208,258,909	1.82%
2023-10-24	57.29	58.39	56.30	57.20	56.65	qfq	4,674,636	268,396,564	0.18%
2023-10-23	58.36	58.76	56.60	57.10	56.55	qfq	3,014,314	174,075,316	-2.63%
2023-10-20	59.72	60.90	58.36	58.64	58.07	qfq	3,216,363	191,265,360	-2.15%
2023-10-19	59.26	61.55	59.05	59.93	59.35	qfq	5,046,772	305,622,944	0.22%
2023-10-18	61.18	61.18	59.65	59.80	59.22	qfq	3,108,146	186,619,259	-2.29%
2023-10-17	61.33	61.55	60.41	61.20	60.61	qfq	2,214,763	134,972,071	-0.21%
2023-10-16	62.43	62.50	60.50	61.33	60.74	qfq	2,981,215	182,272,432	-1.87%
2023-10-13	63.10	63.10	61.91	62.50	61.90	qfq	2,354,313	146,934,139	-0.95%
2023-10-12	63.53	63.83	62.70	63.10	62.49	qfq	3,096,789	195,934,590	-0.16%
2023-10-11	62.60	64.65	61.99	63.20	62.59	qfq	4,674,637	296,691,712	1.69%
2023-10-10	62.53	63.32	61.03	62.15	61.55	qfq	4,522,048	280,867,691	-0.27%
2023-10-09	63.01	63.47	61.96	62.32	61.72	qfq	2,906,386	181,753,642	-1.16%
2023-09-28	64.23	64.59	62.62	63.05	62.44	qfq	5,434,995	343,506,407	-1.53%
2023-09-27	65.16	65.66	63.90	64.03	63.41	qfq	3,183,257	205,870,784	-1.58%
2023-09-26	64.53	65.90	64.00	65.06	64.43	qfq	3,769,349	245,682,650	1.24%
2023-09-25	66.67	66.68	64.18	64.26	63.64	qfq	3,928,438	254,617,255	-4.05%
2023-09-22	65.33	67.52	64.81	66.97	66.32	qfq	3,044,360	202,949,995	1.90%
2023-09-21	66.01	66.84	65.52	65.72	65.08	qfq	2,179,409	143,971,679	-1.34%
2023-09-20	67.36	68.00	66.33	66.61	65.97	qfq	2,020,626	135,154,949	-1.10%
2023-09-19	68.38	68.50	66.80	67.35	66.70	qfq	3,114,364	209,921,941	-1.51%
2023-09-18	68.41	69.20	67.04	68.38	67.72	qfq	3,076,007	210,368,017	0.12%
2023-09-15	68.66	70.24	67.50	68.30	67.64	qfq	3,903,757	267,554,300	-0.29%
2023-09-14	68.47	69.50	67.89	68.50	67.84	qfq	3,519,267	240,948,764	-0.72%
2023-09-13	69.75	69.75	67.12	69.00	68.33	qfq	6,873,231	467,183,074	-1.15%
2023-09-12	71.15	72.31	69.36	69.80	69.12	qfq	5,039,404	355,523,441	-1.81%
2023-09-11	73.85	74.59	71.09	71.09	70.40	qfq	5,057,331	364,422,287	-3.45%
2023-09-08	69.97	74.60	69.58	73.63	72.92	qfq	5,622,717	412,451,396	4.59%
2023-09-07	72.29	72.29	70.07	70.40	69.72	qfq	5,468,316	389,504,733	-2.80%
2023-09-06	76.29	76.39	69.55	72.43	71.73	qfq	10,424,341	753,181,393	-5.64%
2023-09-05	80.64	80.76	76.01	76.76	76.02	qfq	10,467,586	812,535,493	-5.12%
2023-09-04	84.88	85.50	79.12	80.90	80.12	qfq	6,351,146	518,469,912	-4.69%
2023-09-01	86.89	88.00	83.43	84.88	84.06	qfq	3,005,505	255,115,774	-3.08%
2023-08-31	87.66	88.30	85.72	87.58	86.73	qfq	2,618,783	228,004,155	-0.15%
2023-08-30	88.92	89.00	86.50	87.71	86.86	qfq	4,124,242	361,441,369	0.69%
2023-08-29	85.64	90.80	84.55	87.11	86.27	qfq	4,291,837	377,469,523	1.69%
2023-08-28	86.50	88.00	84.98	85.66	84.83	qfq	3,178,082	273,629,030	3.27%
2023-08-25	85.91	87.15	82.26	82.95	82.15	qfq	2,783,025	232,192,032	-3.88%
2023-08-24	85.73	87.80	84.67	86.30	85.47	qfq	3,252,247	280,420,009	0.83%
2023-08-23	85.20	87.00	85.20	85.59	84.76	qfq	2,963,960	255,246,283	-0.04%
2023-08-22	82.84	87.49	82.20	85.62	84.79	qfq	3,868,700	326,867,445	3.21%
2023-08-21	84.05	85.28	82.69	82.96	82.16	qfq	1,893,242	158,660,720	-2.22%
2023-08-18	87.32	87.49	84.37	84.84	84.02	qfq	2,944,463	252,708,471	-0.89%
2023-08-17	83.10	86.63	82.49	85.60	84.77	qfq	2,880,921	245,511,018	3.27%
2023-08-16	83.20	85.40	82.02	82.89	82.09	qfq	4,717,500	393,122,376	-0.52%
2023-08-15	85.70	86.30	78.05	83.32	82.51	qfq	7,495,031	609,940,612	-2.81%
2023-08-14	85.98	87.06	84.70	85.73	84.90	qfq	1,816,782	155,504,418	-0.66%
2023-08-11	87.42	89.26	86.00	86.30	85.47	qfq	2,261,803	197,608,283	-1.72%
2023-08-10	87.42	87.99	86.32	87.81	86.96	qfq	1,810,752	157,722,359	0.65%
2023-08-09	86.50	88.40	86.50	87.24	86.40	qfq	2,691,901	235,340,111	0.02%
2023-08-08	87.81	89.32	87.18	87.22	86.38	qfq	1,970,506	173,322,933	-1.77%
2023-08-07	88.46	89.50	87.63	88.79	87.93	qfq	3,277,620	289,745,141	0.42%
2023-08-04	88.24	88.82	85.68	88.42	87.56	qfq	3,912,562	340,394,589	0.84%
2023-08-03	88.15	89.99	86.51	87.68	86.83	qfq	2,565,143	226,322,802	-0.53%
2023-08-02	88.45	90.45	87.13	88.15	87.30	qfq	2,560,552	226,295,641	-0.34%
2023-08-01	88.90	89.46	86.80	88.45	87.59	qfq	3,870,524	341,099,959	0.47%
2023-07-31	90.82	91.44	86.05	88.04	87.19	qfq	5,214,800	459,147,190	-2.89%
2023-07-28	91.55	91.55	90.10	90.66	89.78	qfq	2,512,603	228,067,849	-1.07%
2023-07-27	94.59	94.59	91.27	91.64	90.75	qfq	2,800,243	257,864,234	-3.08%
2023-07-26	94.33	95.50	93.90	94.55	93.64	qfq	1,132,100	107,276,579	0.23%
2023-07-25	92.80	95.61	92.70	94.33	93.42	qfq	3,313,645	313,343,486	2.39%
2023-07-24	91.79	92.60	90.30	92.13	91.24	qfq	2,922,188	268,243,150	1.13%
2023-07-21	93.70	94.00	90.62	91.10	90.22	qfq	3,043,017	279,086,459	-1.31%
2023-07-20	95.50	95.50	91.01	92.31	91.42	qfq	4,348,689	404,650,684	-2.55%
2023-07-19	94.72	96.28	94.17	94.73	93.81	qfq	2,303,360	219,268,831	0.04%
2023-07-18	96.24	96.49	94.07	94.69	93.77	qfq	3,510,209	334,668,911	-1.77%
2023-07-17	94.18	96.47	91.51	96.40	95.47	qfq	4,035,075	379,803,993	2.40%