SECURITY DETAIL · RAW DATA

近岸蛋白688137.SH

ASSECNYSTOCK

最近收盘价36.752026-07-17

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

最近交易日2026-07-17

成交量（股）1,873,955

成交额（元）70,402,371

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 1 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
2024-07-25	2024-08-01	cash_dividend	0.5	—	—	—	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	39.76	39.88	36.07	36.75	36.75	qfq	1,873,955	70,402,371	-7.96%
2026-07-16	39.88	40.87	39.02	39.93	39.93	qfq	1,156,734	46,478,490	-0.18%
2026-07-15	39.95	41.50	39.13	40.00	40.00	qfq	1,826,123	73,887,186	-0.07%
2026-07-14	38.99	40.18	37.55	40.03	40.03	qfq	1,384,074	53,969,322	2.64%
2026-07-13	39.98	42.00	38.58	39.00	39.00	qfq	1,728,108	69,488,253	0.00%
2026-07-10	37.20	39.93	36.62	39.00	39.00	qfq	1,522,736	59,253,369	4.64%
2026-07-09	36.55	37.99	36.31	37.27	37.27	qfq	746,702	27,625,450	1.11%
2026-07-08	38.12	38.45	36.82	36.86	36.86	qfq	908,938	33,946,482	-3.36%
2026-07-07	38.41	38.95	37.61	38.14	38.14	qfq	1,514,044	57,748,535	-1.98%
2026-07-06	38.79	40.54	37.86	38.91	38.91	qfq	1,792,330	70,616,683	0.72%
2026-07-03	38.60	39.29	37.31	38.63	38.63	qfq	1,267,202	48,531,520	1.02%
2026-07-02	36.56	39.99	36.56	38.24	38.24	qfq	1,773,594	68,698,364	1.97%
2026-07-01	35.99	37.86	34.89	37.50	37.50	qfq	1,409,533	51,595,800	4.17%
2026-06-30	37.14	39.44	35.38	36.00	36.00	qfq	1,627,823	59,197,121	-0.69%
2026-06-29	34.39	36.46	33.30	36.25	36.25	qfq	1,273,860	44,895,769	7.66%
2026-06-26	34.97	35.11	33.59	33.67	33.67	qfq	842,550	28,663,545	-4.43%
2026-06-25	35.25	35.61	33.36	35.23	35.23	qfq	997,223	34,516,399	-1.59%
2026-06-24	35.70	37.27	35.48	35.80	35.80	qfq	1,085,665	39,252,616	-2.72%
2026-06-23	34.92	37.97	34.92	36.80	36.80	qfq	1,437,410	53,082,241	4.13%
2026-06-22	36.00	36.00	33.50	35.34	35.34	qfq	1,051,561	36,111,384	-1.78%
2026-06-18	35.03	36.49	34.37	35.98	35.98	qfq	1,185,922	42,391,447	3.36%
2026-06-17	35.33	35.33	34.62	34.81	34.81	qfq	743,579	25,979,812	-1.56%
2026-06-16	35.66	35.66	34.38	35.36	35.36	qfq	919,962	32,292,446	-0.39%
2026-06-15	36.84	37.27	35.34	35.50	35.50	qfq	1,293,499	46,368,569	-3.40%
2026-06-12	36.69	37.05	35.95	36.75	36.75	qfq	799,347	29,168,367	0.27%
2026-06-11	37.33	37.98	35.71	36.65	36.65	qfq	816,663	29,718,785	-2.81%
2026-06-10	38.05	38.28	37.22	37.71	37.71	qfq	640,027	24,097,724	-1.41%
2026-06-09	38.60	38.63	37.70	38.25	38.25	qfq	394,276	15,035,620	0.66%
2026-06-08	38.88	39.22	37.11	38.00	38.00	qfq	848,514	32,336,951	-3.31%
2026-06-05	39.19	40.15	38.37	39.30	39.30	qfq	798,136	31,332,823	0.41%
2026-06-04	40.07	40.67	39.00	39.14	39.14	qfq	543,061	21,553,760	-3.36%
2026-06-03	40.92	41.20	40.11	40.50	40.50	qfq	532,111	21,650,465	-1.91%
2026-06-02	42.20	42.20	40.38	41.29	41.29	qfq	678,213	27,840,050	-1.69%
2026-06-01	43.10	43.95	41.72	42.00	42.00	qfq	656,898	28,039,042	-1.43%
2026-05-29	44.20	44.20	42.03	42.61	42.61	qfq	810,337	34,777,881	-3.16%
2026-05-28	44.70	44.77	42.79	44.00	44.00	qfq	472,171	20,578,869	-1.08%
2026-05-27	45.30	45.41	43.80	44.48	44.48	qfq	671,878	29,747,298	-1.59%
2026-05-26	45.28	45.49	44.06	45.20	45.20	qfq	686,326	30,724,093	0.51%
2026-05-25	46.57	47.77	44.38	44.97	44.97	qfq	678,683	30,733,621	-3.39%
2026-05-22	46.44	47.38	46.01	46.55	46.55	qfq	461,479	21,501,151	0.41%
2026-05-21	47.08	49.20	46.07	46.36	46.36	qfq	1,058,346	50,785,813	-0.98%
2026-05-20	46.90	47.22	45.56	46.82	46.82	qfq	663,713	30,779,243	-0.09%
2026-05-19	47.53	48.89	46.39	46.86	46.86	qfq	755,003	35,558,093	-2.46%
2026-05-18	48.04	48.52	47.48	48.04	48.04	qfq	690,122	33,087,148	-0.50%
2026-05-15	50.80	50.87	47.33	48.28	48.28	qfq	1,585,445	77,141,485	-5.11%
2026-05-14	51.28	52.00	49.77	50.88	50.88	qfq	1,049,516	53,558,281	-0.78%
2026-05-13	52.00	52.50	50.70	51.28	51.28	qfq	759,208	38,938,848	-0.66%
2026-05-12	53.89	54.00	51.26	51.62	51.62	qfq	1,324,645	69,675,175	-4.19%
2026-05-11	49.35	53.97	49.35	53.88	53.88	qfq	2,327,793	121,162,649	9.11%
2026-05-08	50.76	50.87	49.38	49.38	49.38	qfq	749,535	37,384,467	-1.98%
2026-05-07	47.85	51.88	47.85	50.38	50.38	qfq	1,514,582	76,344,465	5.66%
2026-05-06	49.00	49.00	47.00	47.68	47.68	qfq	631,946	30,224,835	-1.65%
2026-04-30	47.85	49.47	47.80	48.48	48.48	qfq	582,946	28,245,829	0.41%
2026-04-29	48.42	49.50	48.00	48.28	48.28	qfq	624,329	30,346,765	-1.67%
2026-04-28	49.26	49.81	47.67	49.10	49.10	qfq	977,935	47,789,830	0.68%
2026-04-27	48.01	50.00	48.01	48.77	48.77	qfq	535,929	26,298,402	1.58%
2026-04-24	48.06	48.82	47.20	48.01	48.01	qfq	701,901	33,683,931	-0.33%
2026-04-23	49.97	50.62	47.90	48.17	48.17	qfq	751,826	36,812,963	-4.01%
2026-04-22	49.54	50.55	48.60	50.18	50.18	qfq	821,657	40,805,749	1.29%
2026-04-21	50.45	50.45	48.20	49.54	49.54	qfq	1,241,463	60,921,612	-1.51%
2026-04-20	50.07	50.79	49.00	50.30	50.30	qfq	1,068,089	53,233,386	0.46%
2026-04-17	50.13	51.37	49.50	50.07	50.07	qfq	1,166,812	58,667,558	-0.79%
2026-04-16	49.27	50.80	48.33	50.47	50.47	qfq	1,462,266	72,475,767	1.43%
2026-04-15	47.76	51.64	46.84	49.76	49.76	qfq	2,124,212	104,298,607	3.45%
2026-04-14	45.99	48.49	45.06	48.10	48.10	qfq	2,597,229	122,321,443	6.35%
2026-04-13	43.47	45.80	42.88	45.23	45.23	qfq	1,752,226	77,992,763	3.55%
2026-04-10	42.30	43.78	42.18	43.68	43.68	qfq	1,171,186	50,709,553	3.61%
2026-04-09	42.99	43.30	41.88	42.16	42.16	qfq	571,352	24,257,318	-1.98%
2026-04-08	42.43	43.19	42.43	43.01	43.01	qfq	571,242	24,505,156	2.38%
2026-04-07	41.90	42.86	41.19	42.01	42.01	qfq	560,455	23,565,229	-0.52%
2026-04-03	42.67	42.85	41.66	42.23	42.23	qfq	724,531	30,537,997	-1.03%
2026-04-02	42.73	43.06	42.40	42.67	42.67	qfq	730,200	31,197,537	-0.14%
2026-04-01	40.81	42.98	40.60	42.73	42.73	qfq	1,008,441	42,571,409	5.56%
2026-03-31	39.89	41.50	39.89	40.48	40.48	qfq	659,925	26,817,455	0.82%
2026-03-30	40.30	40.50	39.10	40.15	40.15	qfq	781,043	31,148,708	0.25%
2026-03-27	37.70	40.17	37.51	40.05	40.05	qfq	783,271	30,802,097	4.87%
2026-03-26	38.84	39.28	37.85	38.19	38.19	qfq	476,167	18,230,951	-1.67%
2026-03-25	38.83	39.79	38.63	38.84	38.84	qfq	615,505	24,054,831	1.04%
2026-03-24	37.54	38.49	37.27	38.44	38.44	qfq	555,634	21,029,624	3.19%
2026-03-23	39.20	39.60	36.50	37.25	37.25	qfq	811,598	30,718,638	-5.82%
2026-03-20	40.50	41.50	39.52	39.55	39.55	qfq	509,644	20,499,132	-2.63%
2026-03-19	41.80	42.28	40.50	40.62	40.62	qfq	670,986	27,592,723	-4.22%
2026-03-18	40.88	42.65	40.88	42.41	42.41	qfq	686,647	28,770,587	3.36%
2026-03-17	41.70	42.35	41.03	41.03	41.03	qfq	441,496	18,388,658	-1.72%
2026-03-16	41.18	42.75	41.18	41.75	41.75	qfq	364,788	15,169,549	0.68%
2026-03-13	42.18	42.38	41.37	41.47	41.47	qfq	540,527	22,645,677	-1.38%
2026-03-12	42.39	42.70	41.90	42.05	42.05	qfq	336,025	14,188,787	-1.18%
2026-03-11	43.55	43.55	42.41	42.55	42.55	qfq	432,125	18,490,692	-1.28%
2026-03-10	41.30	43.40	41.30	43.10	43.10	qfq	687,290	29,318,393	4.99%
2026-03-09	41.15	41.75	40.22	41.05	41.05	qfq	815,072	33,272,728	-2.70%
2026-03-06	40.60	42.38	40.46	42.19	42.19	qfq	601,705	25,094,781	3.87%
2026-03-05	41.50	41.88	40.56	40.62	40.62	qfq	487,522	20,030,450	0.30%
2026-03-04	41.20	41.65	40.35	40.50	40.50	qfq	510,817	20,864,126	-2.08%
2026-03-03	42.77	43.30	41.30	41.36	41.36	qfq	741,794	31,249,752	-2.96%
2026-03-02	43.60	44.11	42.38	42.62	42.62	qfq	849,877	36,492,371	-3.77%
2026-02-27	43.90	44.41	43.57	44.29	44.29	qfq	531,457	23,328,763	1.42%
2026-02-26	44.00	44.21	43.53	43.67	43.67	qfq	472,928	20,693,464	-0.09%
2026-02-25	43.98	44.33	43.59	43.71	43.71	qfq	511,898	22,449,806	-0.64%
2026-02-24	44.39	44.39	43.57	43.99	43.99	qfq	533,347	23,427,305	0.53%
2026-02-13	43.01	44.17	43.01	43.76	43.76	qfq	625,116	27,339,331	1.16%
2026-02-12	43.72	43.94	43.02	43.26	43.26	qfq	436,958	18,967,294	-0.57%
2026-02-11	44.40	44.42	43.51	43.51	43.51	qfq	550,008	24,075,631	-1.29%
2026-02-10	44.66	44.66	43.92	44.08	44.08	qfq	544,013	24,068,305	-1.08%
2026-02-09	43.80	45.09	43.80	44.56	44.56	qfq	953,889	42,549,549	1.32%
2026-02-06	43.70	44.68	42.55	43.98	43.98	qfq	948,250	41,443,531	1.62%
2026-02-05	43.26	43.81	43.00	43.28	43.28	qfq	644,324	27,950,012	-0.73%
2026-02-04	44.29	44.29	42.69	43.60	43.60	qfq	809,424	35,009,078	-1.36%
2026-02-03	42.40	44.20	42.40	44.20	44.20	qfq	1,066,907	46,195,564	4.84%
2026-02-02	43.50	44.35	42.12	42.16	42.16	qfq	1,282,740	55,332,622	-4.94%
2026-01-30	45.80	45.98	43.71	44.35	44.35	qfq	1,198,753	53,310,628	-2.25%
2026-01-29	46.43	46.87	45.01	45.37	45.37	qfq	1,828,997	83,879,885	-2.60%
2026-01-28	48.28	50.49	46.38	46.58	46.58	qfq	2,882,548	136,461,275	-5.90%
2026-01-27	50.60	51.78	47.33	49.50	49.50	qfq	3,908,969	192,371,317	-6.95%
2026-01-26	50.00	54.56	49.00	53.20	53.20	qfq	4,443,320	232,863,535	6.40%
2026-01-23	48.95	50.86	48.95	50.00	50.00	qfq	1,552,554	77,320,165	1.63%
2026-01-22	49.60	51.97	48.31	49.20	49.20	qfq	1,969,439	98,799,768	0.90%
2026-01-21	45.84	50.67	45.84	48.76	48.76	qfq	2,448,906	119,185,145	6.37%
2026-01-20	45.81	47.38	45.26	45.84	45.84	qfq	1,458,646	67,507,472	-0.07%
2026-01-19	47.49	47.49	45.60	45.87	45.87	qfq	1,433,227	66,004,876	-2.82%
2026-01-16	47.74	48.76	47.03	47.20	47.20	qfq	1,763,022	83,673,921	-1.79%
2026-01-15	48.23	50.00	47.13	48.06	48.06	qfq	2,934,542	140,850,080	-1.11%
2026-01-14	46.65	51.76	45.01	48.60	48.60	qfq	6,290,585	304,675,829	-2.02%
2026-01-13	42.93	51.56	42.51	49.60	49.60	qfq	5,810,521	290,581,268	15.43%
2026-01-12	43.01	43.49	42.00	42.97	42.97	qfq	741,649	31,879,425	0.12%
2026-01-09	41.95	43.27	41.68	42.92	42.92	qfq	857,762	36,453,957	2.31%
2026-01-08	42.01	42.76	41.62	41.95	41.95	qfq	583,071	24,631,626	0.33%
2026-01-07	41.61	42.64	41.36	41.81	41.81	qfq	523,064	21,947,568	0.36%
2026-01-06	41.30	41.98	40.90	41.66	41.66	qfq	519,283	21,493,341	1.36%
2026-01-05	40.06	41.45	40.05	41.10	41.10	qfq	797,943	32,640,368	2.62%
2025-12-31	40.74	40.74	39.55	40.05	40.05	qfq	227,364	9,077,958	0.45%
2025-12-30	40.38	40.60	39.65	39.87	39.87	qfq	388,591	15,555,497	-1.89%
2025-12-29	40.35	41.20	40.35	40.64	40.64	qfq	277,898	11,267,974	-0.25%
2025-12-26	41.16	41.36	40.56	40.74	40.74	qfq	263,108	10,757,330	-1.02%
2025-12-25	41.84	41.84	40.80	41.16	41.16	qfq	240,561	9,937,457	-1.34%
2025-12-24	41.58	42.00	41.34	41.72	41.72	qfq	194,431	8,089,082	0.19%
2025-12-23	40.83	42.48	40.50	41.64	41.64	qfq	749,154	31,330,931	1.98%
2025-12-22	41.09	41.66	40.70	40.83	40.83	qfq	317,820	13,014,095	-0.63%
2025-12-19	39.51	41.88	39.51	41.09	41.09	qfq	577,180	23,453,885	3.74%
2025-12-18	39.63	40.05	39.40	39.61	39.61	qfq	267,990	10,632,457	-0.05%
2025-12-17	38.90	39.82	38.90	39.63	39.63	qfq	211,427	8,340,950	1.28%
2025-12-16	38.93	39.55	38.45	39.13	39.13	qfq	266,199	10,393,719	0.28%
2025-12-15	39.54	40.56	39.02	39.02	39.02	qfq	253,341	10,003,418	-0.84%
2025-12-12	39.58	39.83	39.24	39.35	39.35	qfq	143,348	5,672,270	0.08%
2025-12-11	40.10	40.11	39.31	39.32	39.32	qfq	271,084	10,748,925	-1.95%
2025-12-10	39.83	40.34	39.62	40.10	40.10	qfq	224,031	8,965,806	0.20%
2025-12-09	40.42	40.71	39.89	40.02	40.02	qfq	196,264	7,892,964	-1.06%
2025-12-08	40.49	40.74	40.35	40.45	40.45	qfq	208,220	8,440,241	0.25%
2025-12-05	39.99	40.48	39.12	40.35	40.35	qfq	312,540	12,483,873	1.13%
2025-12-04	40.54	40.54	39.75	39.90	39.90	qfq	374,764	14,990,250	-1.58%
2025-12-03	40.80	41.15	40.13	40.54	40.54	qfq	331,255	13,395,749	-0.20%
2025-12-02	42.25	42.25	40.30	40.62	40.62	qfq	679,000	27,836,676	-3.52%
2025-12-01	41.99	42.96	41.97	42.10	42.10	qfq	461,210	19,638,839	-0.36%
2025-11-28	41.48	42.38	41.08	42.25	42.25	qfq	445,864	18,622,404	1.81%
2025-11-27	41.52	41.81	41.08	41.50	41.50	qfq	398,081	16,495,147	0.44%
2025-11-26	42.01	42.57	41.15	41.32	41.32	qfq	454,229	18,975,802	-0.89%
2025-11-25	41.08	41.95	40.94	41.69	41.69	qfq	289,969	12,048,158	1.68%
2025-11-24	39.95	41.11	39.95	41.00	41.00	qfq	397,610	16,168,667	2.63%
2025-11-21	42.63	42.99	39.88	39.95	39.95	qfq	927,943	37,822,162	-6.11%
2025-11-20	43.33	43.50	42.24	42.55	42.55	qfq	355,036	15,147,362	-1.12%
2025-11-19	44.20	44.48	42.90	43.03	43.03	qfq	532,916	23,122,338	-3.24%
2025-11-18	44.58	44.87	44.00	44.47	44.47	qfq	451,323	20,036,754	-0.25%
2025-11-17	45.10	45.12	43.95	44.58	44.58	qfq	503,241	22,352,341	-1.15%
2025-11-14	44.75	45.75	44.34	45.10	45.10	qfq	796,753	35,856,575	0.80%
2025-11-13	44.25	45.27	43.86	44.74	44.74	qfq	781,171	35,009,512	1.11%
2025-11-12	44.00	44.50	43.30	44.25	44.25	qfq	488,921	21,437,494	0.57%
2025-11-11	43.73	44.58	43.30	44.00	44.00	qfq	467,074	20,594,700	1.10%
2025-11-10	43.44	43.77	43.26	43.52	43.52	qfq	225,187	9,796,390	0.18%
2025-11-07	43.58	43.87	43.25	43.44	43.44	qfq	271,687	11,814,942	-0.09%
2025-11-06	43.76	43.98	43.32	43.48	43.48	qfq	341,738	14,901,173	-0.16%
2025-11-05	43.70	44.09	43.20	43.55	43.55	qfq	443,259	19,300,029	-1.22%
2025-11-04	44.88	44.88	43.80	44.09	44.09	qfq	487,887	21,499,880	-1.32%
2025-11-03	45.06	45.27	43.59	44.68	44.68	qfq	880,713	39,078,096	-0.36%
2025-10-31	43.44	45.55	43.12	44.84	44.84	qfq	1,369,849	61,221,772	3.13%
2025-10-30	43.40	44.89	42.38	43.48	43.48	qfq	1,006,614	43,900,363	-0.93%
2025-10-29	42.71	44.00	41.69	43.89	43.89	qfq	910,265	39,151,936	3.27%
2025-10-28	42.25	42.89	42.02	42.50	42.50	qfq	329,491	14,000,827	0.59%
2025-10-27	42.27	42.57	41.99	42.25	42.25	qfq	415,813	17,569,867	0.76%
2025-10-24	41.19	42.02	41.10	41.93	41.93	qfq	367,981	15,315,341	2.29%
2025-10-23	41.46	41.56	40.60	40.99	40.99	qfq	347,172	14,184,855	-1.13%
2025-10-22	41.57	41.95	41.45	41.46	41.46	qfq	345,788	14,411,410	-0.26%
2025-10-21	40.97	41.68	40.48	41.57	41.57	qfq	372,145	15,359,228	1.94%
2025-10-20	40.99	41.18	40.55	40.78	40.78	qfq	174,161	7,102,245	0.94%
2025-10-17	41.14	41.24	40.40	40.40	40.40	qfq	248,849	10,149,998	-1.34%
2025-10-16	41.61	41.61	40.70	40.95	40.95	qfq	263,022	10,798,084	-1.40%
2025-10-15	41.17	41.69	40.69	41.53	41.53	qfq	354,035	14,642,540	1.37%
2025-10-14	42.10	42.34	40.81	40.97	40.97	qfq	367,591	15,254,060	-2.22%
2025-10-13	41.68	42.58	41.25	41.90	41.90	qfq	314,332	13,179,127	-1.46%
2025-10-10	44.15	44.15	42.50	42.52	42.52	qfq	613,696	26,326,447	-3.19%
2025-10-09	43.16	44.48	42.92	43.92	43.92	qfq	1,041,213	45,705,035	1.46%
2025-09-30	42.68	43.36	42.30	43.29	43.29	qfq	506,269	21,784,438	1.55%
2025-09-29	42.79	42.98	41.71	42.63	42.63	qfq	571,332	24,172,008	-0.37%
2025-09-26	41.10	43.80	40.80	42.79	42.79	qfq	947,128	40,362,783	3.36%
2025-09-25	41.50	42.18	41.14	41.40	41.40	qfq	470,619	19,607,176	0.17%
2025-09-24	40.87	41.50	40.28	41.33	41.33	qfq	503,251	20,697,562	2.66%
2025-09-23	41.26	41.47	39.43	40.26	40.26	qfq	670,741	26,868,390	-1.95%
2025-09-22	41.15	41.87	40.98	41.06	41.06	qfq	341,109	14,081,131	-0.46%
2025-09-19	41.98	42.29	41.09	41.25	41.25	qfq	545,920	22,663,444	-1.97%
2025-09-18	43.09	43.85	41.76	42.08	42.08	qfq	811,464	34,667,216	-2.52%
2025-09-17	43.69	43.75	43.02	43.17	43.17	qfq	440,740	19,059,083	-1.17%
2025-09-16	42.31	43.68	42.20	43.68	43.68	qfq	550,923	23,700,550	2.70%
2025-09-15	42.34	42.76	42.15	42.53	42.53	qfq	401,878	17,074,374	0.45%
2025-09-12	42.80	43.40	42.09	42.34	42.34	qfq	598,267	25,500,263	-1.31%
2025-09-11	42.24	42.95	41.30	42.90	42.90	qfq	547,985	23,213,657	1.04%
2025-09-10	43.16	43.59	42.23	42.46	42.46	qfq	542,506	23,093,031	-0.98%
2025-09-09	44.35	44.35	42.75	42.88	42.88	qfq	738,375	31,960,679	-2.55%
2025-09-08	43.25	44.10	43.08	44.00	44.00	qfq	497,138	21,694,338	1.90%
2025-09-05	42.32	43.50	42.12	43.18	43.18	qfq	565,745	24,255,152	1.79%
2025-09-04	43.09	43.92	41.81	42.42	42.42	qfq	521,032	22,415,911	-1.55%
2025-09-03	43.45	44.11	42.80	43.09	43.09	qfq	573,313	24,925,623	-0.32%
2025-09-02	44.28	44.33	42.50	43.23	43.23	qfq	936,648	40,522,367	-1.71%
2025-09-01	42.61	44.55	42.61	43.98	43.98	qfq	773,295	34,015,865	2.83%
2025-08-29	42.49	43.24	42.02	42.77	42.77	qfq	755,407	32,276,781	0.66%
2025-08-28	43.37	43.78	41.00	42.49	42.49	qfq	1,703,368	72,013,457	-2.37%
2025-08-27	45.29	45.89	43.38	43.52	43.52	qfq	1,457,956	64,995,019	-3.57%
2025-08-26	45.39	46.39	45.07	45.13	45.13	qfq	973,772	44,638,553	-1.14%
2025-08-25	45.57	46.30	45.45	45.65	45.65	qfq	1,014,062	46,475,908	0.33%
2025-08-22	45.44	45.97	45.20	45.50	45.50	qfq	680,537	30,977,898	-0.63%
2025-08-21	45.71	46.36	45.30	45.79	45.79	qfq	702,011	32,082,926	-0.13%
2025-08-20	46.79	46.79	45.13	45.85	45.85	qfq	1,068,473	48,811,235	-2.03%
2025-08-19	46.63	47.62	46.50	46.80	46.80	qfq	1,087,465	51,109,180	0.02%
2025-08-18	46.01	47.66	45.58	46.79	46.79	qfq	1,129,898	52,618,681	1.83%
2025-08-15	45.01	46.22	44.92	45.95	45.95	qfq	977,282	44,676,735	1.52%
2025-08-14	46.99	47.36	45.20	45.26	45.26	qfq	1,091,277	50,379,407	-3.68%
2025-08-13	46.05	47.17	45.45	46.99	46.99	qfq	1,279,701	59,425,709	2.53%
2025-08-12	46.96	47.00	45.25	45.83	45.83	qfq	986,722	45,241,474	-2.39%
2025-08-11	46.30	47.18	46.26	46.95	46.95	qfq	963,645	45,100,295	0.71%
2025-08-08	46.03	46.77	44.90	46.62	46.62	qfq	1,097,488	50,432,662	0.93%
2025-08-07	46.76	47.10	45.41	46.19	46.19	qfq	953,133	44,255,861	-1.43%
2025-08-06	48.90	48.90	46.86	46.86	46.86	qfq	1,603,291	76,101,676	-3.96%
2025-08-05	48.42	48.87	47.22	48.79	48.79	qfq	1,785,556	86,022,105	0.76%
2025-08-04	46.00	49.30	44.71	48.42	48.42	qfq	2,299,088	108,584,909	4.74%
2025-08-01	45.25	47.12	45.07	46.23	46.23	qfq	1,645,333	75,993,043	2.17%
2025-07-31	45.58	46.60	44.78	45.25	45.25	qfq	1,747,216	79,961,287	-1.18%
2025-07-30	47.36	47.36	45.60	45.79	45.79	qfq	1,829,229	84,905,713	-3.92%
2025-07-29	46.93	48.47	46.06	47.66	47.66	qfq	2,034,346	95,981,222	1.34%
2025-07-28	46.41	47.30	46.01	47.03	47.03	qfq	1,979,464	92,780,908	1.12%
2025-07-25	45.11	46.98	44.77	46.51	46.51	qfq	2,490,631	114,249,123	2.00%
2025-07-24	45.00	47.00	44.86	45.60	45.60	qfq	2,366,113	108,422,681	1.45%
2025-07-23	44.44	45.60	43.00	44.95	44.95	qfq	1,806,495	80,498,923	0.45%
2025-07-22	44.90	45.54	44.50	44.75	44.75	qfq	2,029,404	91,349,263	-0.84%
2025-07-21	44.80	46.19	43.90	45.13	45.13	qfq	1,856,759	83,885,626	-0.51%
2025-07-18	45.99	46.10	43.80	45.36	45.36	qfq	2,550,431	114,804,450	-1.39%
2025-07-17	44.37	46.74	43.70	46.00	46.00	qfq	3,932,624	179,084,373	1.21%
2025-07-16	49.06	49.25	42.87	45.45	45.45	qfq	5,861,064	263,783,628	-6.48%
2025-07-15	44.53	50.87	43.66	48.60	48.60	qfq	7,444,256	363,471,440	14.65%
2025-07-14	39.39	42.48	39.00	42.39	42.39	qfq	2,402,370	98,907,970	8.14%
2025-07-11	39.86	40.07	39.00	39.20	39.20	qfq	907,876	35,810,330	-0.91%
2025-07-10	39.19	40.17	39.19	39.56	39.56	qfq	898,730	35,631,116	-0.10%
2025-07-09	39.78	40.63	39.20	39.60	39.60	qfq	988,611	39,241,373	-1.59%
2025-07-08	39.80	41.15	39.80	40.24	40.24	qfq	1,011,572	40,722,459	1.03%
2025-07-07	40.51	40.97	39.70	39.83	39.83	qfq	1,204,154	48,332,020	-1.97%
2025-07-04	42.50	42.50	40.50	40.63	40.63	qfq	1,911,920	78,265,000	-2.54%
2025-07-03	38.60	43.52	38.60	41.69	41.69	qfq	3,000,610	125,389,574	6.43%
2025-07-02	40.29	40.60	38.80	39.17	39.17	qfq	1,225,314	48,429,241	-2.83%
2025-07-01	38.88	42.00	38.09	40.31	40.31	qfq	2,802,065	113,280,127	5.25%
2025-06-30	36.64	38.60	36.60	38.30	38.30	qfq	1,326,206	50,086,232	4.53%
2025-06-27	36.41	36.85	36.31	36.64	36.64	qfq	541,363	19,800,361	1.13%
2025-06-26	36.51	36.56	36.13	36.23	36.23	qfq	422,604	15,353,136	-0.79%
2025-06-25	37.16	37.16	36.18	36.52	36.52	qfq	544,932	19,897,887	-0.52%
2025-06-24	36.80	37.20	36.33	36.71	36.71	qfq	600,896	22,078,048	0.77%
2025-06-23	35.13	36.62	34.76	36.43	36.43	qfq	797,163	28,495,179	3.88%
2025-06-20	35.00	35.47	34.85	35.07	35.07	qfq	353,465	12,407,730	0.17%
2025-06-19	35.85	36.00	34.75	35.01	35.01	qfq	655,879	23,165,317	-2.34%
2025-06-18	36.61	36.90	35.68	35.85	35.85	qfq	790,107	28,509,582	-2.45%
2025-06-17	37.10	37.75	36.51	36.75	36.75	qfq	749,771	27,769,347	-1.32%
2025-06-16	36.80	37.78	36.61	37.24	37.24	qfq	669,227	24,883,126	0.70%
2025-06-13	38.50	39.25	36.80	36.98	36.98	qfq	1,586,680	59,656,559	-4.00%
2025-06-12	38.32	38.79	37.91	38.52	38.52	qfq	1,263,562	48,406,863	-0.62%
2025-06-11	38.48	39.46	37.86	38.76	38.76	qfq	1,793,044	68,928,565	-0.77%
2025-06-10	37.45	39.68	36.52	39.06	39.06	qfq	2,981,720	113,230,541	5.00%
2025-06-09	36.09	37.74	35.91	37.20	37.20	qfq	1,537,945	56,995,772	3.08%
2025-06-06	36.43	36.43	35.70	36.09	36.09	qfq	629,602	22,631,019	-0.88%
2025-06-05	37.25	37.29	35.93	36.41	36.41	qfq	1,029,034	37,538,148	-2.26%
2025-06-04	36.66	37.40	36.40	37.25	37.25	qfq	1,410,458	52,110,528	1.78%
2025-06-03	36.09	36.98	35.90	36.60	36.60	qfq	1,130,618	41,373,519	1.16%
2025-05-30	37.17	37.17	36.00	36.18	36.18	qfq	1,191,771	43,358,205	-2.61%
2025-05-29	34.28	37.88	34.10	37.15	37.15	qfq	2,529,046	92,045,920	7.87%
2025-05-28	34.88	35.17	33.98	34.44	34.44	qfq	640,442	22,042,235	-0.92%
2025-05-27	34.63	35.40	34.39	34.76	34.76	qfq	802,206	27,899,956	0.38%
2025-05-26	35.21	35.49	34.20	34.63	34.63	qfq	1,090,016	37,763,979	-1.59%
2025-05-23	35.58	36.30	34.94	35.19	35.19	qfq	1,743,283	62,039,015	-3.19%
2025-05-22	34.62	37.38	34.43	36.35	36.35	qfq	2,625,640	94,291,910	5.12%
2025-05-21	34.66	35.21	34.39	34.58	34.58	qfq	890,689	30,985,380	-0.83%
2025-05-20	33.50	35.88	33.28	34.87	34.87	qfq	2,270,703	78,577,868	4.18%
2025-05-19	33.47	33.57	33.20	33.47	33.47	qfq	266,565	8,897,943	0.00%
2025-05-16	33.39	33.60	33.17	33.47	33.47	qfq	228,559	7,634,602	0.24%
2025-05-15	33.03	33.74	33.03	33.39	33.39	qfq	453,152	15,136,299	0.57%
2025-05-14	33.41	33.59	32.87	33.20	33.20	qfq	427,167	14,154,997	-0.63%
2025-05-13	33.87	33.96	33.34	33.41	33.41	qfq	393,150	13,229,969	-0.24%
2025-05-12	33.38	33.60	33.23	33.49	33.49	qfq	435,178	14,554,328	0.81%
2025-05-09	33.55	33.55	33.01	33.22	33.22	qfq	218,170	7,236,436	-0.98%
2025-05-08	33.24	33.77	33.10	33.55	33.55	qfq	424,333	14,209,325	0.93%
2025-05-07	33.22	33.33	32.96	33.24	33.24	qfq	284,602	9,437,931	1.28%
2025-05-06	33.20	33.33	32.72	32.82	32.82	qfq	347,310	11,455,403	0.21%
2025-04-30	32.10	32.95	32.08	32.75	32.75	qfq	281,844	9,216,291	1.87%
2025-04-29	32.25	32.45	31.99	32.15	32.15	qfq	301,220	9,709,879	-0.09%
2025-04-28	32.50	32.94	31.81	32.18	32.18	qfq	370,371	11,959,675	-1.86%
2025-04-25	32.95	33.47	32.56	32.79	32.79	qfq	291,543	9,562,725	-0.49%
2025-04-24	32.63	33.46	32.62	32.95	32.95	qfq	316,382	10,450,890	0.46%
2025-04-23	32.77	33.00	32.53	32.80	32.80	qfq	336,602	11,050,964	0.18%
2025-04-22	32.61	32.92	32.32	32.74	32.74	qfq	217,351	7,094,389	0.37%
2025-04-21	32.12	32.97	32.11	32.62	32.62	qfq	312,129	10,189,095	1.08%
2025-04-18	32.02	32.75	32.02	32.27	32.27	qfq	283,197	9,163,893	0.19%
2025-04-17	31.62	32.50	31.62	32.21	32.21	qfq	391,194	12,623,613	0.78%
2025-04-16	32.19	32.75	31.60	31.96	31.96	qfq	612,064	19,580,861	-1.84%
2025-04-15	32.06	33.20	32.01	32.56	32.56	qfq	503,421	16,379,983	1.21%
2025-04-14	32.12	32.56	31.94	32.17	32.17	qfq	299,936	9,662,320	0.16%
2025-04-11	32.35	32.99	31.60	32.12	32.12	qfq	465,432	15,084,309	-0.59%
2025-04-10	30.93	32.38	30.93	32.31	32.31	qfq	742,165	23,644,776	3.99%
2025-04-09	29.53	31.28	28.67	31.07	31.07	qfq	844,912	25,492,166	3.05%
2025-04-08	29.88	30.50	29.41	30.15	30.15	qfq	494,923	14,783,040	2.20%
2025-04-07	33.20	33.20	28.76	29.50	29.50	qfq	894,728	27,524,524	-13.54%
2025-04-03	34.42	35.33	34.00	34.12	34.12	qfq	401,315	13,836,919	-2.01%
2025-04-02	35.02	35.18	34.59	34.82	34.82	qfq	429,496	14,988,881	-0.40%
2025-04-01	34.38	35.59	34.36	34.96	34.96	qfq	1,072,694	37,836,496	1.95%
2025-03-31	34.08	34.51	33.60	34.29	34.29	qfq	578,394	19,678,637	-0.23%
2025-03-28	34.80	35.87	34.35	34.37	34.37	qfq	656,521	23,106,660	-2.05%
2025-03-27	34.70	35.30	34.23	35.09	35.09	qfq	326,837	11,379,985	0.17%
2025-03-26	34.48	35.49	34.13	35.03	35.03	qfq	385,652	13,506,907	1.60%
2025-03-25	34.10	34.69	34.00	34.48	34.48	qfq	326,006	11,178,447	-0.03%
2025-03-24	35.50	35.99	33.90	34.49	34.49	qfq	886,734	30,873,790	-2.87%
2025-03-21	35.32	35.67	34.74	35.51	35.51	qfq	908,237	32,193,659	0.71%
2025-03-20	35.45	35.67	35.05	35.26	35.26	qfq	348,802	12,336,545	-0.23%
2025-03-19	35.33	35.45	35.01	35.34	35.34	qfq	354,136	12,464,690	0.26%
2025-03-18	35.65	36.17	35.18	35.25	35.25	qfq	223,331	7,942,482	-0.25%
2025-03-17	35.32	35.69	35.04	35.34	35.34	qfq	328,577	11,635,889	0.14%
2025-03-14	34.22	35.32	34.16	35.29	35.29	qfq	294,182	10,232,493	2.26%
2025-03-13	35.21	35.37	34.18	34.51	34.51	qfq	354,155	12,257,276	-1.99%
2025-03-12	35.17	35.49	34.92	35.21	35.21	qfq	276,865	9,754,265	0.31%
2025-03-11	35.00	35.35	34.78	35.10	35.10	qfq	374,419	13,104,507	-0.79%
2025-03-10	35.38	36.19	35.06	35.38	35.38	qfq	421,915	14,985,407	-0.42%
2025-03-07	36.09	36.34	35.20	35.53	35.53	qfq	687,036	24,570,773	-1.93%
2025-03-06	35.85	36.60	35.55	36.23	36.23	qfq	669,586	24,266,207	0.98%
2025-03-05	35.95	35.99	34.67	35.88	35.88	qfq	905,901	31,963,664	-0.03%
2025-03-04	34.73	36.13	34.35	35.89	35.89	qfq	859,377	30,460,365	3.43%
2025-03-03	33.83	34.99	33.60	34.70	34.70	qfq	815,283	28,252,919	3.30%
2025-02-28	33.99	34.96	33.36	33.59	33.59	qfq	964,507	33,031,693	-1.84%
2025-02-27	34.06	34.52	33.39	34.22	34.22	qfq	801,656	27,168,974	0.03%
2025-02-26	33.97	34.44	33.91	34.21	34.21	qfq	507,590	17,332,036	0.62%
2025-02-25	34.40	34.89	33.98	34.00	34.00	qfq	800,700	27,450,474	-2.27%
2025-02-24	35.00	35.39	34.49	34.79	34.79	qfq	594,882	20,650,510	-1.11%
2025-02-21	34.88	35.27	34.49	35.18	35.18	qfq	695,124	24,307,683	0.86%
2025-02-20	34.56	35.47	34.26	34.88	34.88	qfq	508,628	17,756,250	0.81%
2025-02-19	34.96	34.96	33.71	34.60	34.60	qfq	450,345	15,438,926	0.87%
2025-02-18	35.03	36.15	34.30	34.30	34.30	qfq	854,846	30,323,393	-2.22%
2025-02-17	34.01	35.90	34.00	35.08	35.08	qfq	1,063,524	37,113,637	4.31%
2025-02-14	33.38	34.23	33.37	33.63	33.63	qfq	535,696	18,042,360	1.60%
2025-02-13	33.89	33.92	33.10	33.10	33.10	qfq	263,428	8,797,753	-2.33%
2025-02-12	33.20	34.02	33.19	33.89	33.89	qfq	255,155	8,617,269	0.92%
2025-02-11	33.20	33.88	33.04	33.58	33.58	qfq	368,085	12,275,597	-0.09%
2025-02-10	33.03	33.66	32.83	33.61	33.61	qfq	354,984	11,841,105	2.41%
2025-02-07	32.24	33.27	32.24	32.82	32.82	qfq	415,778	13,678,400	1.61%
2025-02-06	31.50	32.47	31.47	32.30	32.30	qfq	344,572	11,102,963	1.60%
2025-02-05	31.40	31.98	31.14	31.79	31.79	qfq	299,372	9,497,480	1.70%
2025-01-27	31.41	31.94	31.10	31.26	31.26	qfq	193,923	6,119,656	-0.48%
2025-01-24	31.05	31.60	31.03	31.41	31.41	qfq	334,993	10,524,896	0.13%
2025-01-23	31.96	31.96	31.18	31.37	31.37	qfq	205,867	6,509,489	-0.29%
2025-01-22	31.79	31.85	31.12	31.46	31.46	qfq	155,353	4,905,379	-1.04%
2025-01-21	32.48	32.48	31.50	31.79	31.79	qfq	170,588	5,426,691	-1.03%
2025-01-20	32.40	32.74	32.10	32.12	32.12	qfq	202,146	6,533,348	-0.86%
2025-01-17	32.30	32.50	32.00	32.40	32.40	qfq	162,587	5,243,531	0.22%
2025-01-16	32.34	32.66	31.90	32.33	32.33	qfq	467,535	15,071,808	0.47%
2025-01-15	32.40	32.50	31.81	32.18	32.18	qfq	170,440	5,493,352	-0.68%
2025-01-14	31.75	32.40	31.40	32.40	32.40	qfq	309,097	9,862,132	3.05%
2025-01-13	32.19	32.24	31.01	31.44	31.44	qfq	184,702	5,830,211	-1.23%
2025-01-10	32.44	32.79	31.66	31.83	31.83	qfq	136,522	4,394,083	-2.24%
2025-01-09	32.70	33.09	32.44	32.56	32.56	qfq	148,443	4,855,613	-0.58%
2025-01-08	32.69	33.31	31.62	32.75	32.75	qfq	334,353	10,895,478	0.49%
2025-01-07	32.60	32.62	32.11	32.59	32.59	qfq	175,599	5,684,220	0.25%
2025-01-06	32.00	32.97	32.00	32.51	32.51	qfq	182,378	5,921,139	0.09%
2025-01-03	33.30	33.88	32.17	32.48	32.48	qfq	230,534	7,577,518	-1.78%
2025-01-02	33.00	33.72	32.46	33.07	33.07	qfq	234,215	7,764,982	-0.39%
2024-12-31	33.75	33.94	33.15	33.20	33.20	qfq	128,641	4,295,538	-1.72%
2024-12-30	33.80	33.80	33.18	33.78	33.78	qfq	133,017	4,465,371	0.12%
2024-12-27	33.47	34.19	33.21	33.74	33.74	qfq	124,700	4,219,265	0.81%
2024-12-26	33.69	33.88	33.45	33.47	33.47	qfq	122,650	4,127,567	-0.15%
2024-12-25	33.97	33.97	33.16	33.52	33.52	qfq	216,186	7,226,494	-1.12%
2024-12-24	34.60	34.60	33.30	33.90	33.90	qfq	293,263	9,888,170	0.09%
2024-12-23	35.00	35.68	33.81	33.87	33.87	qfq	335,741	11,551,801	-3.61%
2024-12-20	34.69	35.64	34.61	35.14	35.14	qfq	219,013	7,719,754	1.30%
2024-12-19	34.70	35.08	34.22	34.69	34.69	qfq	268,753	9,306,860	-0.66%
2024-12-18	34.90	35.33	34.31	34.92	34.92	qfq	255,610	8,943,341	-0.23%
2024-12-17	36.44	36.44	34.67	35.00	35.00	qfq	553,655	19,557,290	-3.37%
2024-12-16	36.75	36.75	36.06	36.22	36.22	qfq	257,991	9,373,178	-0.58%
2024-12-13	37.36	37.57	36.32	36.43	36.43	qfq	497,194	18,214,951	-2.49%
2024-12-12	37.15	38.10	37.14	37.36	37.36	qfq	379,741	14,258,221	0.30%
2024-12-11	37.10	37.32	36.75	37.25	37.25	qfq	384,679	14,270,542	0.87%
2024-12-10	38.01	38.50	36.88	36.93	36.93	qfq	567,720	21,290,830	-0.38%
2024-12-09	37.38	38.18	36.81	37.07	37.07	qfq	334,683	12,525,417	-0.70%
2024-12-06	36.98	37.82	36.64	37.33	37.33	qfq	412,084	15,349,607	1.11%
2024-12-05	35.83	37.26	35.83	36.92	36.92	qfq	432,044	15,901,807	1.99%
2024-12-04	37.00	37.18	35.83	36.20	36.20	qfq	455,866	16,605,404	-2.16%
2024-12-03	36.79	37.51	36.57	37.00	37.00	qfq	433,271	16,043,745	0.63%
2024-12-02	36.34	37.33	36.28	36.77	36.77	qfq	466,022	17,156,247	1.43%
2024-11-29	35.41	36.27	35.02	36.25	36.25	qfq	391,599	14,047,790	2.37%
2024-11-28	35.49	36.50	34.98	35.41	35.41	qfq	529,854	18,949,405	0.60%
2024-11-27	34.13	35.26	33.52	35.20	35.20	qfq	450,614	15,500,368	2.50%
2024-11-26	34.64	35.34	34.27	34.34	34.34	qfq	364,558	12,699,735	-0.81%
2024-11-25	34.30	34.86	34.10	34.62	34.62	qfq	359,849	12,400,422	0.49%
2024-11-22	36.10	36.44	34.26	34.45	34.45	qfq	798,442	28,081,772	-5.56%
2024-11-21	36.45	36.66	36.00	36.48	36.48	qfq	329,318	11,965,524	0.08%
2024-11-20	35.81	36.78	35.55	36.45	36.45	qfq	353,723	12,847,743	1.99%
2024-11-19	35.14	35.78	34.95	35.74	35.74	qfq	376,985	13,354,220	1.71%
2024-11-18	36.00	36.60	34.90	35.14	35.14	qfq	473,708	16,842,779	-2.06%
2024-11-15	36.65	37.08	35.82	35.88	35.88	qfq	553,607	20,163,129	-2.10%
2024-11-14	37.50	37.97	36.51	36.65	36.65	qfq	577,935	21,543,072	-3.12%
2024-11-13	38.38	39.28	37.12	37.83	37.83	qfq	955,238	36,177,654	-2.32%
2024-11-12	39.78	40.80	38.33	38.73	38.73	qfq	1,282,071	50,946,037	-0.87%
2024-11-11	37.00	39.08	37.00	39.07	39.07	qfq	983,076	37,573,451	5.14%
2024-11-08	37.38	38.12	36.89	37.16	37.16	qfq	710,900	26,599,489	-0.43%
2024-11-07	36.77	37.98	36.52	37.32	37.32	qfq	965,918	36,132,742	1.17%
2024-11-06	35.90	37.38	35.54	36.89	36.89	qfq	1,332,537	48,955,265	3.86%
2024-11-05	34.80	35.62	34.64	35.52	35.52	qfq	489,098	17,256,452	2.42%
2024-11-04	34.30	34.83	34.30	34.68	34.68	qfq	247,196	8,557,171	1.11%
2024-11-01	34.79	35.48	34.21	34.30	34.30	qfq	326,059	11,290,766	-1.32%
2024-10-31	34.30	35.00	34.30	34.76	34.76	qfq	315,829	10,927,021	1.34%
2024-10-30	35.23	35.82	34.29	34.30	34.30	qfq	479,831	16,747,732	-2.78%
2024-10-29	36.50	36.75	35.18	35.28	35.28	qfq	679,781	24,317,934	-3.13%
2024-10-28	35.60	36.50	35.60	36.42	36.42	qfq	825,377	29,818,675	1.68%
2024-10-25	35.09	36.28	35.02	35.82	35.82	qfq	881,519	31,540,018	1.44%
2024-10-24	35.30	35.86	35.04	35.31	35.31	qfq	560,098	19,828,390	0.03%
2024-10-23	35.28	35.79	34.80	35.30	35.30	qfq	455,053	16,056,365	0.34%
2024-10-22	35.99	36.30	34.88	35.18	35.18	qfq	785,795	27,935,712	-1.12%
2024-10-21	34.24	37.09	34.24	35.58	35.58	qfq	1,246,702	44,551,469	2.62%
2024-10-18	34.62	35.33	33.33	34.67	34.67	qfq	756,785	26,176,813	2.51%
2024-10-17	33.81	34.37	33.60	33.82	33.82	qfq	183,397	6,230,843	-0.32%
2024-10-16	33.60	34.29	33.38	33.93	33.93	qfq	281,349	9,558,607	-0.79%
2024-10-15	34.50	34.87	34.03	34.20	34.20	qfq	468,509	16,190,039	-0.44%
2024-10-14	34.44	34.65	33.35	34.35	34.35	qfq	348,123	11,866,775	0.91%
2024-10-11	35.60	35.87	33.77	34.04	34.04	qfq	740,749	25,561,662	-6.41%
2024-10-10	38.00	38.50	36.15	36.37	36.37	qfq	878,822	32,670,776	2.36%
2024-10-09	38.00	38.31	35.38	35.53	35.53	qfq	1,171,526	42,931,541	-10.28%
2024-10-08	42.61	43.41	37.11	39.60	39.60	qfq	2,641,759	105,609,041	7.08%
2024-09-30	34.50	37.28	33.70	36.98	36.98	qfq	2,027,413	72,592,000	11.96%
2024-09-27	31.54	33.45	31.54	33.03	33.03	qfq	279,816	9,110,323	5.19%
2024-09-26	31.50	31.50	30.45	31.40	31.40	qfq	175,623	5,454,779	2.68%
2024-09-25	31.78	31.78	30.58	30.58	30.58	qfq	192,484	5,968,728	0.00%
2024-09-24	29.68	30.76	29.53	30.58	30.58	qfq	218,350	6,618,509	3.07%
2024-09-23	30.07	30.07	29.20	29.67	29.67	qfq	74,376	2,198,625	-0.13%
2024-09-20	30.19	30.50	29.52	29.71	29.71	qfq	55,217	1,638,535	-1.36%
2024-09-19	30.00	30.30	29.46	30.12	30.12	qfq	91,410	2,749,066	1.41%
2024-09-18	29.58	29.70	29.10	29.70	29.70	qfq	79,750	2,345,522	0.51%
2024-09-13	29.95	29.96	29.14	29.55	29.55	qfq	270,606	7,972,262	-1.17%
2024-09-12	30.35	30.35	29.62	29.90	29.90	qfq	66,460	1,984,864	-0.10%
2024-09-11	29.83	30.20	29.73	29.93	29.93	qfq	61,799	1,851,551	0.54%
2024-09-10	29.68	29.92	29.32	29.77	29.77	qfq	74,827	2,215,860	-0.23%
2024-09-09	29.33	30.13	29.33	29.84	29.84	qfq	91,932	2,742,750	0.91%
2024-09-06	29.99	30.11	29.34	29.57	29.57	qfq	133,893	3,968,366	-1.30%
2024-09-05	29.80	30.48	29.80	29.96	29.96	qfq	56,244	1,690,156	0.44%
2024-09-04	30.07	30.36	29.81	29.83	29.83	qfq	86,965	2,607,933	-1.78%
2024-09-03	29.69	30.61	29.69	30.37	30.37	qfq	128,776	3,890,794	0.80%
2024-09-02	29.78	30.80	29.76	30.13	30.13	qfq	196,471	5,949,493	1.11%
2024-08-30	29.44	30.24	29.44	29.80	29.80	qfq	296,001	8,902,764	0.51%
2024-08-29	29.54	29.77	29.09	29.65	29.65	qfq	188,281	5,568,368	0.54%
2024-08-28	28.89	29.80	28.75	29.49	29.49	qfq	82,000	2,409,744	1.24%
2024-08-27	28.56	29.44	28.56	29.13	29.13	qfq	81,392	2,367,883	-0.17%
2024-08-26	29.19	29.48	28.60	29.18	29.18	qfq	71,888	2,100,249	0.83%
2024-08-23	29.16	29.23	28.78	28.94	28.94	qfq	124,209	3,598,391	-1.26%
2024-08-22	29.80	29.97	29.25	29.31	29.31	qfq	141,653	4,190,275	-1.18%
2024-08-21	29.88	30.39	29.62	29.66	29.66	qfq	153,417	4,584,895	-1.76%
2024-08-20	31.15	31.47	30.08	30.19	30.19	qfq	203,415	6,204,650	-3.67%
2024-08-19	31.16	31.63	30.75	31.34	31.34	qfq	169,409	5,294,929	-0.41%
2024-08-16	31.05	31.59	30.83	31.47	31.47	qfq	161,546	5,027,965	1.25%
2024-08-15	31.33	31.51	30.81	31.08	31.08	qfq	154,802	4,825,240	1.14%
2024-08-14	31.90	31.91	30.66	30.73	30.73	qfq	69,125	2,140,141	-2.23%
2024-08-13	31.15	31.43	30.75	31.43	31.43	qfq	119,658	3,713,293	0.67%
2024-08-12	30.50	31.67	30.50	31.22	31.22	qfq	185,202	5,797,581	1.56%
2024-08-09	31.54	32.11	30.46	30.74	30.74	qfq	168,036	5,198,979	-2.54%
2024-08-08	31.35	31.91	31.12	31.54	31.54	qfq	176,170	5,556,905	0.57%
2024-08-07	31.60	31.92	31.19	31.36	31.36	qfq	173,870	5,467,225	-1.85%
2024-08-06	30.60	31.98	30.41	31.95	31.95	qfq	360,738	11,367,910	4.38%
2024-08-05	31.20	31.78	30.60	30.61	30.61	qfq	241,254	7,505,142	-2.39%
2024-08-02	30.81	31.87	30.37	31.36	31.36	qfq	299,204	9,401,900	2.05%
2024-08-01	30.95	31.21	30.45	30.73	30.73	qfq	177,554	5,454,307	-1.66%
2024-07-31	31.48	31.48	30.47	31.25	30.75	qfq	166,964	5,188,857	2.19%
2024-07-30	30.31	30.95	30.25	30.58	30.09	qfq	96,581	2,966,083	0.72%
2024-07-29	30.04	30.50	29.83	30.36	29.87	qfq	91,200	2,756,275	0.90%
2024-07-26	30.13	30.65	29.85	30.09	29.61	qfq	137,882	4,157,272	0.97%
2024-07-25	29.79	30.38	29.40	29.80	29.32	qfq	90,109	2,691,604	0.44%
2024-07-24	30.61	30.65	29.63	29.67	29.20	qfq	121,427	3,626,332	-2.34%
2024-07-23	31.95	31.95	30.31	30.38	29.89	qfq	112,394	3,471,421	-2.50%
2024-07-22	30.75	31.62	30.66	31.16	30.66	qfq	61,837	1,926,422	0.06%
2024-07-19	30.31	31.40	30.31	31.14	30.64	qfq	155,283	4,817,703	2.06%
2024-07-18	30.50	30.76	30.08	30.51	30.02	qfq	91,966	2,805,805	-0.81%
2024-07-17	30.77	31.45	30.60	30.76	30.27	qfq	126,116	3,889,701	0.72%
2024-07-16	31.00	31.00	30.20	30.54	30.05	qfq	99,715	3,035,239	-0.16%
2024-07-15	30.56	30.83	30.28	30.59	30.10	qfq	161,008	4,904,627	-1.23%
2024-07-12	31.24	31.72	30.89	30.97	30.47	qfq	134,853	4,212,175	-0.42%
2024-07-11	30.42	31.24	30.00	31.10	30.60	qfq	248,224	7,649,596	3.81%
2024-07-10	30.11	30.30	29.62	29.96	29.48	qfq	133,918	4,012,330	-0.50%
2024-07-09	30.85	31.59	29.88	30.11	29.63	qfq	448,619	13,625,777	-3.21%
2024-07-08	30.80	31.17	30.50	31.11	30.61	qfq	328,147	10,160,192	0.52%
2024-07-05	30.00	31.17	29.64	30.95	30.45	qfq	205,298	6,284,660	2.86%
2024-07-04	31.36	31.80	29.81	30.09	29.61	qfq	269,160	8,217,418	-4.05%
2024-07-03	31.36	31.90	31.18	31.36	30.86	qfq	100,057	3,148,691	-0.88%
2024-07-02	31.48	32.98	31.48	31.64	31.13	qfq	135,884	4,345,568	-1.49%
2024-07-01	31.87	32.19	31.39	32.12	31.61	qfq	146,346	4,649,425	0.06%
2024-06-28	31.93	32.80	31.69	32.10	31.59	qfq	201,376	6,499,220	0.12%
2024-06-27	32.38	32.89	32.02	32.06	31.55	qfq	308,222	9,998,261	-1.90%
2024-06-26	31.77	32.94	31.77	32.68	32.16	qfq	315,248	10,201,783	1.40%
2024-06-25	32.56	33.29	31.92	32.23	31.71	qfq	254,225	8,196,382	-1.38%
2024-06-24	35.20	35.58	31.20	32.68	32.16	qfq	507,985	16,940,040	-8.25%
2024-06-21	35.18	36.32	34.80	35.62	35.05	qfq	317,976	11,311,433	-0.11%
2024-06-20	34.56	35.95	34.56	35.66	35.09	qfq	439,079	15,604,143	2.86%
2024-06-19	35.49	35.49	34.48	34.67	34.12	qfq	119,412	4,154,993	0.03%
2024-06-18	36.66	36.66	34.46	34.66	34.11	qfq	197,577	6,889,153	0.32%
2024-06-17	34.01	34.76	33.93	34.55	34.00	qfq	133,793	4,596,758	0.73%
2024-06-14	34.54	35.60	34.11	34.30	33.75	qfq	188,900	6,515,652	-2.56%
2024-06-13	34.10	35.74	33.76	35.20	34.64	qfq	302,645	10,574,853	2.33%
2024-06-12	34.28	34.86	33.66	34.40	33.85	qfq	192,633	6,614,078	1.56%
2024-06-11	33.66	34.41	33.28	33.87	33.33	qfq	129,654	4,397,611	0.09%
2024-06-07	33.33	34.07	33.33	33.84	33.30	qfq	150,841	5,089,462	1.90%
2024-06-06	33.82	34.58	32.50	33.21	32.68	qfq	277,567	9,266,573	-2.61%
2024-06-05	34.11	34.88	34.06	34.10	33.55	qfq	130,053	4,478,994	-1.39%
2024-06-04	35.57	35.62	34.20	34.58	34.03	qfq	324,897	11,253,290	-2.81%
2024-06-03	36.09	36.54	35.42	35.58	35.01	qfq	336,554	12,140,016	-0.95%
2024-05-31	35.78	35.95	35.08	35.92	35.35	qfq	191,588	6,835,204	1.76%
2024-05-30	35.46	35.80	34.82	35.30	34.74	qfq	218,704	7,729,958	-1.12%
2024-05-29	35.93	36.13	35.58	35.70	35.13	qfq	183,103	6,568,853	-0.56%
2024-05-28	35.56	36.05	35.51	35.90	35.33	qfq	153,333	5,491,707	-0.44%
2024-05-27	35.55	36.25	35.24	36.06	35.48	qfq	240,457	8,598,960	1.01%
2024-05-24	37.05	37.05	35.70	35.70	35.13	qfq	350,776	12,688,153	-2.46%
2024-05-23	36.72	37.43	36.00	36.60	36.01	qfq	594,712	21,769,493	-0.71%
2024-05-22	36.90	37.78	36.60	36.86	36.27	qfq	326,422	12,096,772	1.04%
2024-05-21	37.20	37.23	36.20	36.48	35.90	qfq	424,995	15,542,449	-2.67%
2024-05-20	37.70	37.70	36.95	37.48	36.88	qfq	531,697	19,839,172	0.08%
2024-05-17	36.48	37.79	36.22	37.45	36.85	qfq	567,070	21,036,193	1.63%
2024-05-16	37.85	38.09	36.70	36.85	36.26	qfq	676,231	25,201,664	-2.64%
2024-05-15	37.62	38.03	36.74	37.85	37.24	qfq	535,581	20,074,756	-0.60%
2024-05-14	38.49	39.75	37.50	38.08	37.47	qfq	1,014,533	38,926,595	-1.78%
2024-05-13	40.04	41.49	38.38	38.77	38.15	qfq	1,353,597	53,841,758	-4.74%
2024-05-10	42.49	43.38	40.60	40.70	40.05	qfq	1,488,172	62,520,063	-4.24%
2024-05-09	42.01	42.77	41.33	42.50	41.82	qfq	2,007,734	84,491,333	-1.76%
2024-05-08	39.50	44.44	39.50	43.26	42.57	qfq	3,444,227	147,448,064	7.88%
2024-05-07	40.04	40.82	38.23	40.10	39.46	qfq	1,834,154	72,350,652	0.15%
2024-05-06	35.96	41.75	35.76	40.04	39.40	qfq	2,210,364	85,503,513	11.35%
2024-04-30	33.96	36.98	33.60	35.96	35.38	qfq	1,287,300	45,492,996	5.36%
2024-04-29	33.28	34.17	33.21	34.13	33.58	qfq	295,149	9,975,015	2.80%
2024-04-26	32.30	33.36	32.24	33.20	32.67	qfq	244,702	8,066,364	1.87%
2024-04-25	32.07	33.07	32.06	32.59	32.07	qfq	281,219	9,192,095	-0.24%
2024-04-24	32.55	32.68	32.03	32.67	32.15	qfq	145,869	4,735,078	0.58%
2024-04-23	31.70	32.62	31.70	32.48	31.96	qfq	296,628	9,564,905	1.18%
2024-04-22	31.66	32.29	31.08	32.10	31.59	qfq	251,956	8,036,704	1.07%
2024-04-19	32.03	32.44	31.62	31.76	31.25	qfq	138,847	4,432,598	-1.00%
2024-04-18	32.06	32.50	31.34	32.08	31.57	qfq	208,122	6,672,322	0.25%
2024-04-17	30.96	32.36	30.96	32.00	31.49	qfq	259,051	8,237,088	3.86%
2024-04-16	33.50	34.10	30.80	30.81	30.32	qfq	431,457	13,468,599	-7.45%
2024-04-15	34.00	34.60	33.17	33.29	32.76	qfq	234,205	7,877,567	-3.67%
2024-04-12	35.05	35.96	34.56	34.56	34.01	qfq	134,203	4,691,596	-1.90%
2024-04-11	35.50	35.89	35.12	35.23	34.67	qfq	151,871	5,386,274	-0.98%
2024-04-10	36.28	36.28	34.85	35.58	35.01	qfq	335,741	11,879,867	-1.98%
2024-04-09	35.03	36.50	35.03	36.30	35.72	qfq	302,634	10,900,348	2.25%
2024-04-08	37.31	37.38	35.40	35.50	34.93	qfq	365,380	13,135,259	-5.08%
2024-04-03	37.34	37.59	36.77	37.40	36.80	qfq	302,836	11,259,675	0.16%
2024-04-02	37.87	37.93	37.21	37.34	36.74	qfq	138,537	5,181,602	-1.43%
2024-04-01	37.18	38.00	37.18	37.88	37.27	qfq	266,006	10,017,725	2.02%
2024-03-29	37.57	37.57	36.84	37.13	36.54	qfq	121,591	4,503,139	0.19%
2024-03-28	36.50	37.45	36.42	37.06	36.47	qfq	130,918	4,852,555	1.40%
2024-03-27	37.09	37.60	36.55	36.55	35.97	qfq	161,581	6,003,641	-1.35%
2024-03-26	36.90	37.33	36.64	37.05	36.46	qfq	153,648	5,676,561	0.41%
2024-03-25	37.90	38.25	36.80	36.90	36.31	qfq	192,553	7,215,578	-2.84%
2024-03-22	38.89	39.20	37.92	37.98	37.37	qfq	246,305	9,426,255	-2.76%
2024-03-21	39.33	39.69	38.85	39.06	38.44	qfq	242,804	9,516,564	-1.34%
2024-03-20	38.77	39.96	38.62	39.59	38.96	qfq	336,574	13,243,624	1.67%
2024-03-19	39.28	39.88	38.67	38.94	38.32	qfq	315,705	12,400,949	-0.92%
2024-03-18	38.60	39.60	38.18	39.30	38.67	qfq	475,498	18,523,790	2.75%
2024-03-15	37.72	38.64	37.61	38.25	37.64	qfq	329,937	12,582,322	0.45%
2024-03-14	39.50	40.33	37.50	38.08	37.47	qfq	628,248	24,505,906	0.37%
2024-03-13	38.20	38.57	37.60	37.94	37.33	qfq	355,742	13,495,156	-0.55%
2024-03-12	37.86	38.33	37.55	38.15	37.54	qfq	422,385	16,076,731	2.11%
2024-03-11	36.66	37.40	36.66	37.36	36.76	qfq	295,260	10,961,773	1.91%
2024-03-08	36.48	37.30	36.39	36.66	36.07	qfq	278,781	10,234,420	0.71%
2024-03-07	37.08	37.59	36.40	36.40	35.82	qfq	294,995	10,899,538	-2.28%
2024-03-06	37.15	37.80	36.54	37.25	36.65	qfq	260,183	9,633,327	-0.29%
2024-03-05	38.52	38.98	36.99	37.36	36.76	qfq	421,368	15,779,877	-3.79%
2024-03-04	37.83	38.93	37.29	38.83	38.21	qfq	570,816	21,804,518	3.27%
2024-03-01	37.63	38.20	36.88	37.60	37.00	qfq	435,246	16,333,510	0.19%
2024-02-29	37.10	38.19	36.50	37.53	36.93	qfq	580,046	21,633,187	1.27%
2024-02-28	41.01	41.96	36.87	37.06	36.47	qfq	716,961	28,220,339	-8.83%
2024-02-27	39.48	40.86	39.19	40.65	40.00	qfq	290,136	11,621,407	2.65%
2024-02-26	39.20	40.59	38.80	39.60	38.97	qfq	367,772	14,623,729	0.97%
2024-02-23	38.74	39.22	38.26	39.22	38.59	qfq	430,034	16,711,765	2.72%
2024-02-22	37.63	38.50	37.13	38.18	37.57	qfq	208,751	7,953,726	0.61%
2024-02-21	37.08	38.80	37.06	37.95	37.34	qfq	273,524	10,385,357	0.08%
2024-02-20	36.20	38.50	35.50	37.92	37.31	qfq	379,255	14,297,513	4.81%
2024-02-19	35.98	37.49	35.50	36.18	35.60	qfq	343,976	12,509,981	1.63%
2024-02-08	31.95	35.88	31.88	35.60	35.03	qfq	658,678	22,201,842	10.22%
2024-02-07	34.32	35.60	31.70	32.30	31.78	qfq	534,100	17,766,348	-5.83%
2024-02-06	31.98	35.79	31.00	34.30	33.75	qfq	319,769	10,778,308	3.13%
2024-02-05	35.66	35.70	30.67	33.26	32.73	qfq	487,673	16,215,077	-7.12%
2024-02-02	38.29	38.68	34.61	35.81	35.24	qfq	345,689	12,557,811	-6.48%
2024-02-01	38.46	39.56	37.02	38.29	37.68	qfq	249,477	9,566,418	0.68%
2024-01-31	40.95	40.95	37.80	38.03	37.42	qfq	552,401	21,360,815	-6.10%
2024-01-30	42.00	42.00	40.50	40.50	39.85	qfq	243,748	10,021,799	-3.80%
2024-01-29	42.99	43.80	42.03	42.10	41.43	qfq	274,841	11,744,081	-1.64%
2024-01-26	44.60	44.60	42.72	42.80	42.12	qfq	229,450	10,010,421	-3.10%
2024-01-25	42.06	44.87	42.06	44.17	43.46	qfq	401,190	17,482,332	5.02%
2024-01-24	42.25	42.67	40.00	42.06	41.39	qfq	306,216	12,715,597	-0.05%
2024-01-23	43.70	43.70	41.83	42.08	41.41	qfq	529,023	22,437,788	-3.71%
2024-01-22	46.60	46.60	43.04	43.70	43.00	qfq	313,821	14,006,052	-5.08%
2024-01-19	47.17	47.44	45.50	46.04	45.30	qfq	271,373	12,529,864	-3.07%
2024-01-18	47.76	48.77	45.06	47.50	46.74	qfq	522,879	24,211,977	-1.04%
2024-01-17	49.00	49.38	47.82	48.00	47.23	qfq	138,864	6,757,070	-3.60%
2024-01-16	50.10	50.58	48.91	49.79	48.99	qfq	234,202	11,570,380	-0.74%
2024-01-15	50.39	50.90	49.67	50.16	49.36	qfq	131,051	6,584,194	-0.67%
2024-01-12	51.00	51.45	50.30	50.50	49.69	qfq	146,951	7,463,396	-1.04%
2024-01-11	50.25	51.18	50.08	51.03	50.21	qfq	225,586	11,433,769	1.53%
2024-01-10	50.02	50.90	49.44	50.26	49.46	qfq	174,225	8,745,978	0.04%
2024-01-09	50.88	51.44	50.05	50.24	49.44	qfq	215,957	10,925,293	-0.28%
2024-01-08	52.00	52.50	50.33	50.38	49.57	qfq	276,714	14,075,325	-3.12%
2024-01-05	53.13	53.59	51.64	52.00	51.17	qfq	386,233	20,301,503	-2.11%
2024-01-04	54.19	54.19	52.88	53.12	52.27	qfq	306,366	16,300,485	-2.28%
2024-01-03	55.22	56.19	54.10	54.36	53.49	qfq	294,131	16,151,558	-1.15%
2024-01-02	55.71	55.81	54.11	54.99	54.11	qfq	286,987	15,691,875	-0.88%
2023-12-29	55.20	55.88	54.47	55.48	54.59	qfq	388,622	21,491,440	1.28%
2023-12-28	53.49	55.05	52.60	54.78	53.90	qfq	497,399	27,006,028	3.67%
2023-12-27	53.47	53.50	52.32	52.84	51.99	qfq	233,698	12,342,482	0.02%
2023-12-26	53.60	53.60	52.47	52.83	51.98	qfq	224,442	11,845,885	-1.62%
2023-12-25	53.95	54.34	52.99	53.70	52.84	qfq	231,150	12,374,307	-0.46%
2023-12-22	54.77	55.28	53.95	53.95	53.09	qfq	319,797	17,402,677	-1.50%
2023-12-21	52.56	55.05	52.41	54.77	53.89	qfq	439,578	23,683,468	3.26%
2023-12-20	53.26	54.11	52.79	53.04	52.19	qfq	152,308	8,100,756	-1.03%
2023-12-19	53.00	54.06	52.35	53.59	52.73	qfq	335,814	17,904,906	0.37%
2023-12-18	54.68	56.24	53.33	53.39	52.54	qfq	601,067	32,488,298	-3.17%
2023-12-15	53.00	56.94	53.00	55.14	54.26	qfq	1,543,149	86,169,456	5.23%
2023-12-14	52.62	53.88	52.40	52.40	51.56	qfq	199,138	10,524,664	-0.83%
2023-12-13	53.06	53.80	52.67	52.84	51.99	qfq	221,400	11,764,456	-0.81%
2023-12-12	53.35	54.15	52.83	53.27	52.42	qfq	311,273	16,565,565	-0.54%
2023-12-11	52.87	53.84	52.08	53.56	52.70	qfq	406,572	21,458,492	0.30%
2023-12-08	53.01	54.18	52.86	53.40	52.55	qfq	370,789	19,887,507	0.23%
2023-12-07	54.10	54.22	53.13	53.28	52.43	qfq	411,221	21,971,024	-2.13%
2023-12-06	53.58	55.44	53.58	54.44	53.57	qfq	452,342	24,567,637	0.55%
2023-12-05	54.77	55.13	53.80	54.14	53.27	qfq	697,253	37,775,096	-1.80%
2023-12-04	56.66	57.51	54.94	55.13	54.25	qfq	664,149	37,225,343	-0.16%
2023-12-01	54.86	55.93	54.50	55.22	54.34	qfq	342,061	18,850,117	0.42%
2023-11-30	55.50	56.29	54.17	54.99	54.11	qfq	436,181	24,011,161	0.37%
2023-11-29	55.51	56.29	54.63	54.79	53.91	qfq	322,410	17,881,596	-1.47%
2023-11-28	53.89	56.49	53.63	55.61	54.72	qfq	664,354	36,899,705	2.72%
2023-11-27	54.78	54.79	53.66	54.14	53.27	qfq	406,778	22,027,244	-0.84%
2023-11-24	55.83	56.38	54.31	54.60	53.73	qfq	561,798	30,800,321	-2.74%
2023-11-23	55.50	56.68	55.01	56.14	55.24	qfq	652,879	36,510,294	1.70%
2023-11-22	58.49	58.49	54.89	55.20	54.32	qfq	1,309,990	73,156,078	-4.84%
2023-11-21	54.56	60.50	54.56	58.01	57.08	qfq	1,711,203	98,686,414	6.26%
2023-11-20	54.26	54.98	53.65	54.59	53.72	qfq	412,253	22,335,188	0.61%
2023-11-17	54.00	54.99	53.53	54.26	53.39	qfq	414,342	22,458,151	-0.28%
2023-11-16	56.27	56.80	54.14	54.41	53.54	qfq	764,449	42,130,644	-3.37%
2023-11-15	54.30	57.10	54.08	56.31	55.41	qfq	1,055,207	58,780,649	4.36%
2023-11-14	53.05	54.14	52.64	53.96	53.10	qfq	432,362	23,210,616	1.72%
2023-11-13	53.00	53.93	52.63	53.05	52.20	qfq	348,438	18,467,029	-0.34%
2023-11-10	53.01	53.70	52.60	53.23	52.38	qfq	477,815	25,353,372	-0.09%
2023-11-09	54.20	55.37	52.95	53.28	52.43	qfq	481,006	25,847,025	-1.81%
2023-11-08	53.43	55.04	53.08	54.26	53.39	qfq	664,532	36,077,851	1.88%
2023-11-07	53.61	53.99	52.80	53.26	52.41	qfq	589,586	31,390,282	-1.35%
2023-11-06	51.47	53.99	51.41	53.99	53.13	qfq	884,272	47,031,594	5.82%
2023-11-03	51.19	51.95	50.38	51.02	50.20	qfq	661,123	33,804,122	-0.33%
2023-11-02	53.56	53.80	51.15	51.19	50.37	qfq	1,176,568	61,473,061	-4.90%
2023-11-01	55.00	59.98	53.53	53.83	52.97	qfq	2,428,114	137,075,881	0.43%
2023-10-31	51.00	54.38	50.00	53.60	52.74	qfq	1,726,210	91,796,372	6.69%
2023-10-30	49.17	50.69	48.45	50.24	49.44	qfq	427,739	21,384,132	3.35%
2023-10-27	46.45	48.87	46.06	48.61	47.83	qfq	534,663	25,573,370	4.02%
2023-10-26	46.21	46.76	46.02	46.73	45.98	qfq	185,929	8,608,808	-0.34%
2023-10-25	46.80	47.11	46.64	46.89	46.14	qfq	233,077	10,922,296	0.04%
2023-10-24	45.99	47.29	45.72	46.87	46.12	qfq	298,645	13,900,603	1.89%
2023-10-23	47.81	47.81	45.72	46.00	45.26	qfq	416,763	19,292,396	-3.79%
2023-10-20	48.89	48.99	47.60	47.81	47.05	qfq	221,067	10,638,370	-1.73%
2023-10-19	48.53	49.30	47.65	48.65	47.87	qfq	282,026	13,729,430	-0.25%
2023-10-18	50.40	50.73	48.70	48.77	47.99	qfq	426,287	20,949,560	-3.46%
2023-10-17	50.99	51.20	50.00	50.52	49.71	qfq	309,734	15,623,600	-0.94%
2023-10-16	51.33	52.33	50.02	51.00	50.18	qfq	473,635	24,057,485	-0.64%
2023-10-13	51.80	52.65	51.00	51.33	50.51	qfq	511,616	26,472,858	-0.98%
2023-10-12	52.23	53.00	51.33	51.84	51.01	qfq	504,159	26,228,133	0.08%
2023-10-11	50.60	53.18	50.57	51.80	50.97	qfq	827,238	43,207,784	2.29%
2023-10-10	52.00	52.00	50.33	50.64	49.83	qfq	687,044	35,038,002	-3.78%
2023-10-09	51.60	54.60	49.98	52.63	51.79	qfq	1,216,005	63,416,939	5.20%
2023-09-28	50.82	51.49	49.85	50.03	49.23	qfq	492,340	24,759,628	-2.38%
2023-09-27	49.07	51.85	48.75	51.25	50.43	qfq	708,958	35,951,384	4.78%
2023-09-26	49.60	50.18	48.81	48.91	48.13	qfq	266,046	13,111,599	-2.43%
2023-09-25	50.16	50.78	49.70	50.13	49.33	qfq	224,974	11,263,914	-0.36%
2023-09-22	48.57	50.40	48.13	50.31	49.51	qfq	300,962	14,842,452	2.86%
2023-09-21	50.39	50.39	48.88	48.91	48.13	qfq	232,216	11,431,810	-2.76%
2023-09-20	50.36	51.15	49.69	50.30	49.50	qfq	266,773	13,482,627	-0.65%
2023-09-19	50.72	51.12	50.35	50.63	49.82	qfq	279,269	14,131,335	-0.74%
2023-09-18	51.00	51.40	49.96	51.01	50.19	qfq	315,682	16,075,194	0.91%
2023-09-15	48.78	51.35	48.59	50.55	49.74	qfq	541,114	27,286,465	3.59%
2023-09-14	49.45	49.59	48.50	48.80	48.02	qfq	251,484	12,290,366	-1.43%
2023-09-13	51.27	51.30	49.13	49.51	48.72	qfq	287,723	14,320,925	-2.50%
2023-09-12	50.77	51.40	50.40	50.78	49.97	qfq	287,152	14,616,935	-0.29%
2023-09-11	50.01	51.38	49.49	50.93	50.12	qfq	389,546	19,810,773	2.25%
2023-09-08	49.31	50.25	49.31	49.81	49.01	qfq	209,959	10,497,559	0.42%
2023-09-07	50.60	50.62	49.49	49.60	48.81	qfq	357,780	17,912,024	-2.69%
2023-09-06	50.50	51.13	50.30	50.97	50.15	qfq	276,919	14,039,566	0.14%
2023-09-05	51.30	51.30	50.55	50.90	50.09	qfq	226,659	11,537,985	-0.70%
2023-09-04	51.30	51.63	50.82	51.26	50.44	qfq	300,476	15,356,770	0.31%
2023-09-01	51.25	51.66	50.69	51.10	50.28	qfq	375,812	19,187,610	-0.78%
2023-08-31	51.20	51.70	50.16	51.50	50.68	qfq	659,553	33,652,516	0.55%
2023-08-30	50.11	52.60	49.86	51.22	50.40	qfq	869,299	44,646,434	2.52%
2023-08-29	47.74	50.85	46.49	49.96	49.16	qfq	845,076	41,428,329	2.80%
2023-08-28	52.80	52.80	48.50	48.60	47.82	qfq	793,931	39,952,072	-0.16%
2023-08-25	50.30	50.31	48.60	48.68	47.90	qfq	509,337	25,207,850	-4.04%
2023-08-24	50.30	51.55	49.52	50.73	49.92	qfq	389,501	19,709,927	0.85%
2023-08-23	50.53	50.90	50.11	50.30	49.50	qfq	339,545	17,131,925	-1.22%
2023-08-22	52.08	53.00	49.78	50.92	50.11	qfq	960,166	48,815,543	-2.47%
2023-08-21	54.08	54.44	52.13	52.21	51.37	qfq	778,643	41,310,887	-3.46%
2023-08-18	56.82	56.82	53.88	54.08	53.21	qfq	870,216	47,867,424	-3.98%
2023-08-17	55.70	56.51	54.09	56.32	55.42	qfq	880,398	48,729,549	1.09%
2023-08-16	55.83	58.26	55.50	55.71	54.82	qfq	1,037,844	59,095,007	-1.31%
2023-08-15	57.35	57.66	54.97	56.45	55.55	qfq	929,469	52,162,201	-0.90%
2023-08-14	58.14	58.21	55.55	56.96	56.05	qfq	1,252,501	70,994,166	-2.15%
2023-08-11	59.00	61.40	58.12	58.21	57.28	qfq	1,783,363	106,556,846	-1.76%
2023-08-10	57.41	59.96	56.52	59.25	58.30	qfq	1,968,256	114,751,301	1.93%
2023-08-09	52.06	60.29	52.06	58.13	57.20	qfq	2,942,831	168,328,211	11.98%
2023-08-08	51.73	52.59	50.62	51.91	51.08	qfq	468,928	24,257,598	0.00%
2023-08-07	55.00	55.03	51.50	51.91	51.08	qfq	943,267	50,182,054	-6.43%
2023-08-04	56.38	56.70	54.80	55.48	54.59	qfq	998,960	55,338,110	-2.17%
2023-08-03	53.82	56.80	53.80	56.71	55.80	qfq	1,255,883	70,476,080	5.37%
2023-08-02	54.50	55.28	53.66	53.82	52.96	qfq	319,918	17,362,355	-1.59%
2023-08-01	53.74	55.98	53.32	54.69	53.81	qfq	576,890	31,779,408	1.77%
2023-07-31	53.31	54.37	53.11	53.74	52.88	qfq	291,587	15,671,986	0.86%
2023-07-28	53.00	53.52	52.30	53.28	52.43	qfq	319,358	16,881,612	0.30%
2023-07-27	53.76	54.25	52.84	53.12	52.27	qfq	244,234	13,039,278	-1.19%
2023-07-26	52.94	54.80	52.66	53.76	52.90	qfq	439,092	23,704,416	1.57%
2023-07-25	53.28	53.35	52.12	52.93	52.08	qfq	296,492	15,604,033	0.51%
2023-07-24	52.55	53.56	52.11	52.66	51.82	qfq	263,301	13,952,790	0.23%
2023-07-21	51.36	53.60	51.25	52.54	51.70	qfq	389,365	20,536,832	2.32%
2023-07-20	52.78	52.89	51.29	51.35	50.53	qfq	227,020	11,794,989	-2.12%
2023-07-19	53.18	53.40	52.35	52.46	51.62	qfq	159,833	8,443,545	-1.35%
2023-07-18	51.93	53.66	51.85	53.18	52.33	qfq	296,925	15,677,918	2.27%
2023-07-17	52.59	52.59	51.80	52.00	51.17	qfq	191,449	9,953,639	-1.27%