SECURITY DETAIL · RAW DATA

麒麟信安688152.SH

ASSECNYSTOCK

最近收盘价25.312026-07-17

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）1,587,003

成交额（元）41,433,124

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
2025-06-05	2025-06-13	bonus_share	—	—	0.3	—	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	26.92	27.23	25.16	25.31	25.31	qfq	1,587,003	41,433,124	-5.91%
2026-07-16	26.85	27.55	26.37	26.90	26.90	qfq	1,136,777	30,693,767	0.45%
2026-07-15	26.34	27.38	26.04	26.78	26.78	qfq	1,250,574	33,563,907	1.86%
2026-07-14	26.21	26.50	25.11	26.29	26.29	qfq	1,488,400	38,370,805	-0.11%
2026-07-13	27.66	27.70	25.89	26.32	26.32	qfq	1,557,527	41,442,494	-3.84%
2026-07-10	26.76	28.33	26.69	27.37	27.37	qfq	1,559,746	43,190,860	0.81%
2026-07-09	26.64	27.17	26.02	27.15	27.15	qfq	1,437,839	38,269,918	1.31%
2026-07-08	25.90	27.20	25.70	26.80	26.80	qfq	1,480,972	39,390,930	3.16%
2026-07-07	27.22	27.24	25.82	25.98	25.98	qfq	1,154,928	30,405,290	-3.99%
2026-07-06	27.72	27.93	26.75	27.06	27.06	qfq	1,301,710	35,466,114	-2.38%
2026-07-03	27.49	28.06	27.40	27.72	27.72	qfq	1,093,868	30,355,945	0.69%
2026-07-02	28.79	28.79	27.49	27.53	27.53	qfq	1,397,795	39,261,969	-2.20%
2026-07-01	27.46	28.54	27.36	28.15	28.15	qfq	1,540,639	43,245,724	2.44%
2026-06-30	27.08	27.84	26.77	27.48	27.48	qfq	1,285,620	35,347,597	1.66%
2026-06-29	26.88	27.06	26.08	27.03	27.03	qfq	1,590,500	42,319,580	0.60%
2026-06-26	27.89	27.89	26.82	26.87	26.87	qfq	1,392,317	37,884,844	-4.38%
2026-06-25	29.20	29.20	27.61	28.10	28.10	qfq	1,596,438	44,725,995	-2.87%
2026-06-24	30.50	30.57	28.61	28.93	28.93	qfq	1,725,542	50,369,708	-5.15%
2026-06-23	30.60	31.24	30.20	30.50	30.50	qfq	1,093,080	33,618,860	-0.52%
2026-06-22	30.83	31.07	29.13	30.66	30.66	qfq	1,600,180	47,908,883	-0.55%
2026-06-18	30.45	31.73	30.23	30.83	30.83	qfq	1,688,400	52,497,929	1.15%
2026-06-17	30.12	30.48	29.93	30.48	30.48	qfq	1,027,398	30,958,576	-0.20%
2026-06-16	29.90	30.55	29.26	30.54	30.54	qfq	1,195,667	35,972,659	1.97%
2026-06-15	29.42	30.28	29.42	29.95	29.95	qfq	947,703	28,366,968	1.01%
2026-06-12	29.72	30.18	29.32	29.65	29.65	qfq	1,173,203	34,850,014	1.40%
2026-06-11	30.00	30.73	28.80	29.24	29.24	qfq	1,134,806	33,153,357	-3.43%
2026-06-10	30.97	31.38	29.75	30.28	30.28	qfq	1,158,662	35,198,258	-2.86%
2026-06-09	31.10	31.45	30.42	31.17	31.17	qfq	1,138,454	35,251,642	1.20%
2026-06-08	30.43	31.59	30.00	30.80	30.80	qfq	1,435,728	44,177,582	-1.47%
2026-06-05	31.37	32.00	30.51	31.26	31.26	qfq	1,477,019	46,114,848	-0.10%
2026-06-04	31.88	31.99	30.90	31.29	31.29	qfq	1,193,938	37,420,716	-2.52%
2026-06-03	32.69	32.86	31.75	32.10	32.10	qfq	1,231,742	39,844,382	-1.83%
2026-06-02	33.41	33.86	32.22	32.70	32.70	qfq	1,436,586	47,173,124	-2.07%
2026-06-01	31.53	34.18	31.37	33.39	33.39	qfq	2,337,251	77,575,135	6.47%
2026-05-29	34.00	34.54	31.16	31.36	31.36	qfq	2,318,935	74,505,332	-7.76%
2026-05-28	34.58	34.62	32.80	34.00	34.00	qfq	2,085,999	70,105,500	-1.82%
2026-05-27	35.74	36.06	34.41	34.63	34.63	qfq	1,472,045	51,573,560	-4.07%
2026-05-26	37.31	37.89	35.40	36.10	36.10	qfq	1,556,218	56,204,678	-3.55%
2026-05-25	36.53	37.96	36.02	37.43	37.43	qfq	1,708,600	62,990,093	1.77%
2026-05-22	35.90	36.97	35.51	36.78	36.78	qfq	1,528,717	55,439,280	2.82%
2026-05-21	37.84	38.34	35.71	35.77	35.77	qfq	2,156,522	80,001,428	-5.32%
2026-05-20	38.42	38.89	37.60	37.78	37.78	qfq	1,600,967	60,880,509	-2.73%
2026-05-19	38.06	39.99	37.99	38.84	38.84	qfq	2,009,642	77,955,642	2.08%
2026-05-18	37.60	38.64	37.55	38.05	38.05	qfq	1,639,057	62,372,826	0.26%
2026-05-15	38.74	39.29	37.66	37.95	37.95	qfq	2,676,363	102,487,908	-2.67%
2026-05-14	41.92	42.27	38.39	38.99	38.99	qfq	4,534,504	182,138,124	-6.74%
2026-05-13	39.90	43.11	38.99	41.81	41.81	qfq	5,462,901	226,949,734	4.26%
2026-05-12	38.98	40.48	38.74	40.10	40.10	qfq	3,891,373	154,861,479	3.75%
2026-05-11	38.36	38.83	37.75	38.65	38.65	qfq	2,132,592	81,868,203	1.05%
2026-05-08	37.70	39.16	37.49	38.25	38.25	qfq	2,364,012	90,935,994	1.06%
2026-05-07	35.95	38.09	35.78	37.85	37.85	qfq	2,760,289	103,257,969	5.11%
2026-05-06	36.00	36.78	35.76	36.01	36.01	qfq	1,571,019	56,856,455	2.04%
2026-04-30	34.43	35.48	34.23	35.29	35.29	qfq	1,266,963	44,543,230	3.22%
2026-04-29	33.75	34.61	33.75	34.19	34.19	qfq	871,608	29,915,741	0.41%
2026-04-28	34.44	34.72	33.89	34.05	34.05	qfq	840,918	28,789,858	-2.27%
2026-04-27	34.11	34.90	33.34	34.84	34.84	qfq	881,828	30,337,853	2.20%
2026-04-24	34.36	34.69	33.52	34.09	34.09	qfq	1,049,311	35,775,408	-0.76%
2026-04-23	34.77	35.18	34.23	34.35	34.35	qfq	790,377	27,361,746	-1.66%
2026-04-22	34.50	35.07	34.15	34.93	34.93	qfq	843,563	29,228,321	1.10%
2026-04-21	35.10	35.18	34.22	34.55	34.55	qfq	935,753	32,296,322	-1.96%
2026-04-20	35.02	35.58	34.77	35.24	35.24	qfq	964,040	33,958,169	1.53%
2026-04-17	35.00	35.00	34.43	34.71	34.71	qfq	1,173,160	40,678,199	-1.28%
2026-04-16	34.40	35.22	34.38	35.16	35.16	qfq	1,137,185	39,631,860	2.72%
2026-04-15	34.90	34.92	34.16	34.23	34.23	qfq	908,420	31,390,327	-1.04%
2026-04-14	34.36	34.92	34.14	34.59	34.59	qfq	780,487	26,977,298	1.41%
2026-04-13	33.82	34.73	33.61	34.11	34.11	qfq	823,963	28,105,146	0.09%
2026-04-10	34.08	34.71	34.07	34.08	34.08	qfq	847,341	29,103,917	0.71%
2026-04-09	34.40	34.88	33.71	33.84	33.84	qfq	1,119,580	38,228,749	-3.12%
2026-04-08	33.19	35.13	33.00	34.93	34.93	qfq	1,942,229	66,774,439	7.94%
2026-04-07	32.06	32.69	31.99	32.36	32.36	qfq	696,816	22,573,092	0.84%
2026-04-03	33.12	33.49	32.03	32.09	32.09	qfq	936,874	30,408,951	-2.93%
2026-04-02	33.65	34.40	32.90	33.06	33.06	qfq	1,435,356	48,281,241	-1.72%
2026-04-01	33.50	33.80	33.22	33.64	33.64	qfq	955,689	32,001,370	2.53%
2026-03-31	33.41	34.03	32.75	32.81	32.81	qfq	951,020	31,680,199	-2.23%
2026-03-30	33.44	33.76	32.77	33.56	33.56	qfq	877,177	29,225,116	-0.86%
2026-03-27	33.20	34.07	32.89	33.85	33.85	qfq	660,156	22,159,793	1.96%
2026-03-26	34.79	34.79	33.05	33.20	33.20	qfq	841,980	28,359,054	-3.04%
2026-03-25	33.65	34.48	33.65	34.24	34.24	qfq	906,816	31,055,940	1.75%
2026-03-24	33.00	33.68	32.20	33.65	33.65	qfq	1,326,156	43,553,159	4.05%
2026-03-23	34.69	34.69	32.09	32.34	32.34	qfq	2,008,986	66,891,887	-7.60%
2026-03-20	37.20	37.46	35.00	35.00	35.00	qfq	1,763,791	63,207,677	-5.74%
2026-03-19	37.85	37.85	36.92	37.13	37.13	qfq	971,242	36,285,456	-2.83%
2026-03-18	37.12	38.39	37.12	38.21	38.21	qfq	1,155,466	43,773,686	2.52%
2026-03-17	38.17	38.50	37.14	37.27	37.27	qfq	907,527	34,215,154	-2.23%
2026-03-16	37.07	38.45	36.90	38.12	38.12	qfq	1,057,425	39,939,556	2.50%
2026-03-13	38.45	38.45	37.13	37.19	37.19	qfq	1,209,782	45,593,479	-3.28%
2026-03-12	39.12	39.27	38.35	38.45	38.45	qfq	1,165,953	45,173,166	-1.74%
2026-03-11	39.34	40.25	39.01	39.13	39.13	qfq	1,556,065	61,441,403	-0.23%
2026-03-10	39.39	40.47	38.88	39.22	39.22	qfq	2,745,235	108,795,443	2.51%
2026-03-09	36.40	38.97	36.15	38.26	38.26	qfq	2,102,089	78,993,326	3.60%
2026-03-06	35.99	37.16	35.91	36.93	36.93	qfq	1,326,773	48,764,817	2.61%
2026-03-05	35.98	36.47	35.78	35.99	35.99	qfq	902,365	32,566,172	1.70%
2026-03-04	35.76	36.46	35.31	35.39	35.39	qfq	1,197,953	42,895,339	-1.31%
2026-03-03	37.60	38.10	35.82	35.86	35.86	qfq	1,691,342	62,035,054	-4.40%
2026-03-02	38.93	39.41	37.50	37.51	37.51	qfq	1,954,136	74,591,149	-5.71%
2026-02-27	38.99	40.08	38.74	39.78	39.78	qfq	1,328,562	52,561,231	2.10%
2026-02-26	39.35	39.66	38.66	38.96	38.96	qfq	1,388,822	54,151,693	-1.42%
2026-02-25	39.50	39.98	39.47	39.52	39.52	qfq	1,061,669	42,118,667	-0.10%
2026-02-24	40.86	41.50	39.55	39.56	39.56	qfq	2,258,282	90,242,440	-2.94%
2026-02-13	39.87	41.70	39.87	40.76	40.76	qfq	1,707,079	70,147,886	1.14%
2026-02-12	40.75	40.86	39.52	40.30	40.30	qfq	1,679,528	67,628,310	-0.62%
2026-02-11	40.27	41.10	40.04	40.55	40.55	qfq	1,264,555	51,467,012	1.20%
2026-02-10	40.10	40.60	39.95	40.07	40.07	qfq	875,164	35,244,698	0.33%
2026-02-09	39.50	40.08	39.01	39.94	39.94	qfq	1,186,702	47,065,952	2.59%
2026-02-06	38.60	39.19	38.30	38.93	38.93	qfq	1,117,415	43,428,127	-0.08%
2026-02-05	39.11	39.28	38.82	38.96	38.96	qfq	985,628	38,454,778	-1.07%
2026-02-04	40.26	40.36	38.93	39.38	39.38	qfq	1,987,572	78,470,677	-2.19%
2026-02-03	39.58	40.27	39.56	40.26	40.26	qfq	1,353,708	54,048,973	1.90%
2026-02-02	41.41	41.41	39.50	39.51	39.51	qfq	3,328,633	134,205,134	-6.82%
2026-01-30	43.20	43.76	42.06	42.40	42.40	qfq	1,670,814	71,234,313	-2.75%
2026-01-29	43.90	44.88	43.03	43.60	43.60	qfq	1,893,675	83,448,360	-0.98%
2026-01-28	44.50	45.29	43.71	44.03	44.03	qfq	1,463,727	65,065,866	-1.19%
2026-01-27	44.44	44.78	42.88	44.56	44.56	qfq	1,538,756	67,417,490	0.59%
2026-01-26	45.91	45.98	44.00	44.30	44.30	qfq	2,085,697	93,245,358	-3.17%
2026-01-23	45.97	46.00	45.25	45.75	45.75	qfq	1,963,742	89,572,402	-0.54%
2026-01-22	44.68	46.47	44.21	46.00	46.00	qfq	3,526,611	161,044,207	4.31%
2026-01-21	43.85	44.69	43.81	44.10	44.10	qfq	1,345,708	59,514,085	-0.09%
2026-01-20	44.77	45.07	43.60	44.14	44.14	qfq	1,875,239	83,162,397	-0.72%
2026-01-19	44.80	44.96	44.03	44.46	44.46	qfq	1,846,997	82,139,390	-0.89%
2026-01-16	46.14	46.44	44.28	44.86	44.86	qfq	3,768,050	169,393,877	-2.82%
2026-01-15	48.95	49.06	45.78	46.16	46.16	qfq	4,928,280	232,169,445	-1.79%
2026-01-14	45.88	47.70	45.48	47.00	47.00	qfq	5,277,428	246,134,592	3.34%
2026-01-13	46.04	46.92	45.23	45.48	45.48	qfq	4,581,534	211,083,293	-1.56%
2026-01-12	44.00	46.21	44.00	46.20	46.20	qfq	4,952,331	224,379,534	5.50%
2026-01-09	42.80	43.90	42.70	43.79	43.79	qfq	2,702,916	117,471,369	2.15%
2026-01-08	41.84	43.32	41.84	42.87	42.87	qfq	2,087,779	89,234,949	1.80%
2026-01-07	42.14	42.47	41.74	42.11	42.11	qfq	1,920,342	80,842,406	-0.24%
2026-01-06	41.96	42.21	41.32	42.21	42.21	qfq	2,439,931	102,111,431	1.54%
2026-01-05	40.42	41.69	40.42	41.57	41.57	qfq	2,204,191	90,889,354	3.02%
2025-12-31	40.06	40.65	39.82	40.35	40.35	qfq	1,448,959	58,379,003	0.15%
2025-12-30	40.44	40.85	40.19	40.29	40.29	qfq	2,078,544	84,211,219	-0.96%
2025-12-29	41.26	41.38	40.52	40.68	40.68	qfq	2,231,343	90,917,613	-1.90%
2025-12-26	41.01	42.80	41.01	41.47	41.47	qfq	2,105,979	87,960,202	0.70%
2025-12-25	40.54	41.27	40.39	41.18	41.18	qfq	1,285,979	52,547,357	1.15%
2025-12-24	40.18	40.97	40.18	40.71	40.71	qfq	1,060,819	43,148,738	0.49%
2025-12-23	41.87	42.58	40.30	40.51	40.51	qfq	2,219,070	91,382,086	-3.20%
2025-12-22	41.19	42.13	41.00	41.85	41.85	qfq	1,448,283	60,177,196	1.60%
2025-12-19	41.34	41.68	41.09	41.19	41.19	qfq	1,067,562	44,115,241	0.00%
2025-12-18	40.22	42.10	40.22	41.19	41.19	qfq	1,040,029	43,161,538	0.68%
2025-12-17	40.90	40.96	39.70	40.91	40.91	qfq	1,034,562	41,654,739	0.94%
2025-12-16	40.91	41.44	40.21	40.53	40.53	qfq	644,204	26,117,694	-1.17%
2025-12-15	41.61	41.86	40.80	41.01	41.01	qfq	1,004,842	41,447,568	-2.12%
2025-12-12	41.32	42.15	41.01	41.90	41.90	qfq	1,017,754	42,507,589	0.96%
2025-12-11	41.77	42.38	41.45	41.50	41.50	qfq	861,880	36,144,473	-0.31%
2025-12-10	41.81	41.81	41.18	41.63	41.63	qfq	747,409	30,983,504	-0.43%
2025-12-09	42.32	42.67	41.80	41.81	41.81	qfq	897,632	37,800,421	-1.81%
2025-12-08	42.28	42.99	42.28	42.58	42.58	qfq	1,039,138	44,428,611	0.76%
2025-12-05	41.79	42.26	41.16	42.26	42.26	qfq	1,012,698	42,150,637	1.12%
2025-12-04	42.42	43.03	41.53	41.79	41.79	qfq	1,301,616	54,722,127	-1.18%
2025-12-03	43.10	43.10	41.20	42.29	42.29	qfq	1,908,422	80,048,626	-1.26%
2025-12-02	43.63	43.70	42.69	42.83	42.83	qfq	1,347,335	57,982,163	-2.13%
2025-12-01	43.36	43.93	43.30	43.76	43.76	qfq	860,079	37,570,601	0.30%
2025-11-28	42.86	43.70	42.76	43.63	43.63	qfq	751,258	32,520,908	1.39%
2025-11-27	43.32	43.76	42.89	43.03	43.03	qfq	762,558	33,083,148	-0.67%
2025-11-26	43.80	44.43	43.15	43.32	43.32	qfq	903,861	39,474,432	-1.52%
2025-11-25	43.33	44.66	43.33	43.99	43.99	qfq	1,375,259	60,867,242	1.71%
2025-11-24	42.01	43.49	41.61	43.25	43.25	qfq	1,265,480	54,075,413	3.15%
2025-11-21	42.68	43.67	41.50	41.93	41.93	qfq	1,915,686	80,951,992	-3.19%
2025-11-20	44.43	44.68	43.23	43.31	43.31	qfq	1,448,234	63,159,457	-2.43%
2025-11-19	45.46	45.68	44.00	44.39	44.39	qfq	1,656,114	73,816,467	-2.93%
2025-11-18	45.08	46.35	44.94	45.73	45.73	qfq	1,642,571	75,254,285	0.75%
2025-11-17	44.71	45.69	44.50	45.39	45.39	qfq	1,459,942	65,872,466	0.82%
2025-11-14	45.55	45.83	45.02	45.02	45.02	qfq	1,397,288	63,453,537	-2.11%
2025-11-13	46.10	46.29	45.51	45.99	45.99	qfq	1,542,957	70,594,897	-0.73%
2025-11-12	45.00	46.72	44.43	46.33	46.33	qfq	2,445,110	112,136,284	3.16%
2025-11-11	45.45	45.88	44.89	44.91	44.91	qfq	1,354,020	61,396,099	-1.36%
2025-11-10	44.50	45.80	44.50	45.53	45.53	qfq	1,722,701	77,575,434	1.34%
2025-11-07	46.00	46.09	44.80	44.93	44.93	qfq	1,936,865	87,657,360	-3.04%
2025-11-06	46.71	46.71	45.70	46.34	46.34	qfq	1,570,697	72,530,259	-0.19%
2025-11-05	45.89	46.69	45.67	46.43	46.43	qfq	1,612,839	74,625,719	-0.49%
2025-11-04	48.20	48.32	46.36	46.66	46.66	qfq	4,325,710	204,255,874	-7.03%
2025-11-03	50.46	50.98	49.25	50.19	50.19	qfq	2,554,872	127,652,208	0.24%
2025-10-31	48.79	50.48	48.03	50.07	50.07	qfq	3,913,202	194,722,407	2.62%
2025-10-30	48.35	50.28	47.85	48.79	48.79	qfq	3,851,150	189,240,665	0.29%
2025-10-29	49.05	50.50	48.18	48.65	48.65	qfq	2,044,049	100,008,332	-0.67%
2025-10-28	48.82	50.42	48.70	48.98	48.98	qfq	2,332,329	115,678,323	0.27%
2025-10-27	49.18	49.98	47.81	48.85	48.85	qfq	2,565,080	124,960,743	-0.71%
2025-10-24	48.29	49.48	48.00	49.20	49.20	qfq	2,229,093	109,359,977	1.57%
2025-10-23	47.50	48.69	47.11	48.44	48.44	qfq	2,158,231	103,338,568	2.45%
2025-10-22	49.23	49.31	47.22	47.28	47.28	qfq	2,906,870	139,184,355	-4.54%
2025-10-21	50.01	50.30	48.11	49.53	49.53	qfq	3,072,127	151,288,468	-3.26%
2025-10-20	51.37	52.66	50.37	51.20	51.20	qfq	2,974,835	153,397,874	0.14%
2025-10-17	55.55	55.55	51.12	51.13	51.13	qfq	4,197,719	221,899,528	-8.84%
2025-10-16	55.90	57.10	55.00	56.09	56.09	qfq	3,696,215	206,198,310	-1.49%
2025-10-15	54.95	58.50	53.30	56.94	56.94	qfq	5,666,915	322,145,762	5.06%
2025-10-14	55.80	56.93	53.70	54.20	54.20	qfq	5,316,728	293,329,415	-5.18%
2025-10-13	52.86	59.88	52.61	57.16	57.16	qfq	8,218,417	471,861,552	8.11%
2025-10-10	55.04	55.27	52.80	52.87	52.87	qfq	2,705,165	145,035,270	-4.82%
2025-10-09	54.80	56.56	54.80	55.55	55.55	qfq	3,189,532	177,926,107	0.67%
2025-09-30	56.00	56.75	55.01	55.18	55.18	qfq	3,725,233	207,377,196	-1.43%
2025-09-29	53.80	56.99	52.82	55.98	55.98	qfq	4,599,077	251,010,948	3.65%
2025-09-26	52.81	54.78	52.66	54.01	54.01	qfq	4,558,569	245,759,774	1.24%
2025-09-25	52.98	53.68	52.21	53.35	53.35	qfq	3,085,541	163,925,983	2.56%
2025-09-24	49.69	52.26	49.25	52.02	52.02	qfq	2,843,476	145,915,610	4.04%
2025-09-23	52.10	52.11	48.91	50.00	50.00	qfq	3,007,849	150,824,631	-4.03%
2025-09-22	50.60	52.44	50.58	52.10	52.10	qfq	2,552,158	132,352,883	3.81%
2025-09-19	51.40	52.07	50.07	50.19	50.19	qfq	2,374,385	120,825,598	-2.79%
2025-09-18	52.58	54.30	51.26	51.63	51.63	qfq	3,686,168	194,219,477	-1.51%
2025-09-17	51.42	52.80	51.06	52.42	52.42	qfq	2,198,023	114,329,606	1.28%
2025-09-16	50.37	52.19	50.37	51.76	51.76	qfq	2,318,079	119,755,449	2.05%
2025-09-15	51.40	51.40	50.30	50.72	50.72	qfq	1,837,345	93,435,287	-1.28%
2025-09-12	52.19	52.75	51.29	51.38	51.38	qfq	2,394,394	124,234,619	-0.71%
2025-09-11	49.80	51.97	49.40	51.75	51.75	qfq	2,493,784	127,562,500	3.92%
2025-09-10	50.40	51.00	49.70	49.80	49.80	qfq	1,523,517	76,678,684	-0.99%
2025-09-09	51.51	52.08	49.63	50.30	50.30	qfq	1,854,522	93,626,195	-2.90%
2025-09-08	51.00	52.30	50.31	51.80	51.80	qfq	2,546,284	131,031,541	2.78%
2025-09-05	49.35	50.50	48.70	50.40	50.40	qfq	2,146,460	106,934,798	2.71%
2025-09-04	51.08	51.70	48.00	49.07	49.07	qfq	3,154,741	157,334,385	-3.94%
2025-09-03	52.42	53.24	50.90	51.08	51.08	qfq	2,483,728	129,555,792	-2.48%
2025-09-02	54.00	54.01	51.90	52.38	52.38	qfq	3,182,664	167,104,402	-3.30%
2025-09-01	55.43	56.39	53.70	54.17	54.17	qfq	3,532,042	192,387,770	-1.51%
2025-08-29	56.04	57.10	54.86	55.00	55.00	qfq	3,755,462	209,158,599	-1.59%
2025-08-28	57.70	57.70	54.60	55.89	55.89	qfq	5,714,583	319,479,102	-3.75%
2025-08-27	58.42	60.70	58.00	58.07	58.07	qfq	6,812,824	403,417,093	-4.35%
2025-08-26	56.05	67.65	54.95	60.71	60.71	qfq	8,965,098	546,614,335	6.42%
2025-08-25	57.00	58.08	54.08	57.05	57.05	qfq	6,941,132	389,474,623	1.64%
2025-08-22	51.70	58.28	51.70	56.13	56.13	qfq	7,151,881	386,132,057	6.96%
2025-08-21	49.74	53.95	49.53	52.48	52.48	qfq	7,342,749	380,908,731	6.13%
2025-08-20	49.31	49.95	48.13	49.45	49.45	qfq	3,706,562	181,620,520	-1.34%
2025-08-19	48.45	51.45	48.00	50.12	50.12	qfq	5,651,165	282,387,840	3.66%
2025-08-18	46.60	48.88	46.41	48.35	48.35	qfq	3,948,473	190,750,288	3.51%
2025-08-15	46.06	46.99	45.96	46.71	46.71	qfq	1,835,647	85,316,745	1.43%
2025-08-14	48.14	48.50	46.00	46.05	46.05	qfq	3,401,001	159,514,369	-4.34%
2025-08-13	47.20	48.48	47.10	48.14	48.14	qfq	2,819,140	134,685,361	1.78%
2025-08-12	47.28	47.76	46.45	47.30	47.30	qfq	2,666,416	125,345,789	-0.32%
2025-08-11	47.03	47.82	46.90	47.45	47.45	qfq	2,151,854	101,894,131	1.11%
2025-08-08	48.20	48.40	46.83	46.93	46.93	qfq	2,601,724	122,656,544	-3.12%
2025-08-07	48.90	49.36	48.05	48.44	48.44	qfq	3,168,357	154,075,229	-1.98%
2025-08-06	46.41	50.24	45.86	49.42	49.42	qfq	6,000,765	290,052,413	6.81%
2025-08-05	47.38	47.48	46.05	46.27	46.27	qfq	3,203,428	149,063,702	-2.90%
2025-08-04	46.96	47.85	46.20	47.65	47.65	qfq	3,654,730	171,589,391	2.52%
2025-08-01	47.30	47.30	45.40	46.48	46.48	qfq	3,800,105	176,456,306	1.13%
2025-07-31	44.86	47.39	44.70	45.96	45.96	qfq	3,815,309	176,298,241	1.88%
2025-07-30	45.57	46.69	44.62	45.11	45.11	qfq	2,530,949	115,238,586	-0.79%
2025-07-29	45.29	45.50	44.62	45.47	45.47	qfq	1,306,640	58,986,146	0.38%
2025-07-28	45.21	45.65	44.91	45.30	45.30	qfq	1,508,970	68,281,210	-0.02%
2025-07-25	45.32	45.48	44.60	45.31	45.31	qfq	1,813,558	81,716,765	0.47%
2025-07-24	43.61	45.17	43.32	45.10	45.10	qfq	2,201,035	98,195,089	3.23%
2025-07-23	43.50	44.44	43.03	43.69	43.69	qfq	1,431,405	62,591,997	0.32%
2025-07-22	44.21	44.50	43.52	43.55	43.55	qfq	1,834,302	80,528,782	-1.67%
2025-07-21	44.83	45.08	44.05	44.29	44.29	qfq	1,731,611	76,895,321	-0.85%
2025-07-18	44.96	45.38	44.36	44.67	44.67	qfq	1,849,760	82,762,385	-0.36%
2025-07-17	44.27	45.78	43.36	44.83	44.83	qfq	2,223,504	99,456,445	1.26%
2025-07-16	43.87	45.35	43.60	44.27	44.27	qfq	1,871,792	83,451,902	0.93%
2025-07-15	43.91	44.03	43.03	43.86	43.86	qfq	1,777,605	77,520,129	-0.16%
2025-07-14	44.30	44.44	43.41	43.93	43.93	qfq	1,305,030	57,138,215	-0.11%
2025-07-11	42.51	44.80	42.20	43.98	43.98	qfq	2,509,516	110,340,988	3.48%
2025-07-10	43.36	43.58	42.33	42.50	42.50	qfq	1,531,224	65,348,798	-1.96%
2025-07-09	44.19	44.37	43.11	43.35	43.35	qfq	1,381,845	60,372,400	-1.79%
2025-07-08	43.21	44.16	43.01	44.14	44.14	qfq	1,049,686	45,952,226	2.15%
2025-07-07	43.45	43.65	42.90	43.21	43.21	qfq	797,986	34,480,021	-0.69%
2025-07-04	44.27	44.59	43.43	43.51	43.51	qfq	1,278,566	56,056,386	-1.87%
2025-07-03	44.30	44.64	43.85	44.34	44.34	qfq	979,516	43,263,686	-0.36%
2025-07-02	45.66	45.87	44.21	44.50	44.50	qfq	1,755,190	78,832,625	-3.20%
2025-07-01	47.00	47.00	44.92	45.97	45.97	qfq	2,546,468	115,892,685	-1.90%
2025-06-30	45.82	47.50	45.00	46.86	46.86	qfq	3,181,339	147,926,987	3.90%
2025-06-27	46.28	46.56	45.01	45.10	45.10	qfq	2,286,525	104,667,913	-0.88%
2025-06-26	45.90	46.35	45.23	45.50	45.50	qfq	2,056,333	94,024,575	-0.57%
2025-06-25	45.61	46.00	44.52	45.76	45.76	qfq	2,446,300	111,016,212	0.35%
2025-06-24	45.65	46.64	45.17	45.60	45.60	qfq	3,295,217	150,411,456	-0.65%
2025-06-23	40.15	47.87	39.78	45.90	45.90	qfq	5,573,847	248,653,148	13.50%
2025-06-20	41.70	41.70	40.08	40.44	40.44	qfq	1,182,438	48,071,965	-3.04%
2025-06-19	40.61	42.15	40.21	41.71	41.71	qfq	2,200,712	91,179,692	2.33%
2025-06-18	40.12	41.14	39.11	40.76	40.76	qfq	1,246,400	50,536,143	1.85%
2025-06-17	40.17	40.50	39.71	40.02	40.02	qfq	680,192	27,185,859	-0.37%
2025-06-16	39.80	40.82	39.80	40.17	40.17	qfq	1,254,138	50,374,817	0.43%
2025-06-13	41.49	41.60	39.93	40.00	40.00	qfq	1,451,128	58,574,800	-25.51%
2025-06-12	54.23	54.72	53.31	53.70	41.42	qfq	888,793	47,841,807	-1.47%
2025-06-11	55.08	55.67	53.80	54.50	42.04	qfq	1,228,816	67,037,905	-1.62%
2025-06-10	58.04	58.04	54.58	55.40	42.73	qfq	1,194,248	66,522,991	-2.99%
2025-06-09	57.18	58.80	56.28	57.11	44.05	qfq	1,300,018	74,482,957	0.04%
2025-06-06	55.05	58.14	54.34	57.09	44.04	qfq	2,011,591	114,189,714	3.71%
2025-06-05	54.42	55.98	54.25	55.05	42.46	qfq	985,276	54,455,693	1.94%
2025-06-04	54.14	54.46	53.53	54.00	41.65	qfq	646,260	34,881,890	0.04%
2025-06-03	52.90	54.35	52.03	53.98	41.64	qfq	630,751	33,985,883	2.08%
2025-05-30	54.06	54.06	52.61	52.88	40.79	qfq	754,943	40,007,659	-2.44%
2025-05-29	51.97	54.36	51.86	54.20	41.81	qfq	957,017	51,165,722	4.41%
2025-05-28	53.00	53.87	51.84	51.91	40.04	qfq	635,523	33,286,564	-2.11%
2025-05-27	53.05	53.51	52.38	53.03	40.91	qfq	573,217	30,321,894	0.21%
2025-05-26	51.98	53.26	51.91	52.92	40.82	qfq	654,273	34,567,843	1.95%
2025-05-23	53.10	53.65	51.88	51.91	40.04	qfq	878,529	46,264,217	-2.74%
2025-05-22	54.13	55.20	53.19	53.37	41.17	qfq	759,135	40,974,767	-1.97%
2025-05-21	55.96	56.13	54.35	54.44	41.99	qfq	849,688	46,605,166	-3.01%
2025-05-20	55.60	56.70	55.00	56.13	43.30	qfq	978,908	54,765,018	1.06%
2025-05-19	53.59	55.55	52.92	55.54	42.84	qfq	1,207,136	65,674,129	4.03%
2025-05-16	54.45	55.29	53.23	53.39	41.18	qfq	1,144,129	61,928,192	-2.43%
2025-05-15	55.81	56.40	54.63	54.72	42.21	qfq	854,210	46,941,399	-1.94%
2025-05-14	57.00	57.94	55.30	55.80	43.04	qfq	1,775,021	99,933,338	-3.73%
2025-05-13	60.00	60.00	57.90	57.96	44.71	qfq	993,519	58,394,406	-1.76%
2025-05-12	58.58	60.16	58.41	59.00	45.51	qfq	1,172,173	69,387,899	1.20%
2025-05-09	60.30	60.30	58.25	58.30	44.97	qfq	1,024,660	60,502,414	-2.77%
2025-05-08	57.54	59.97	57.33	59.96	46.25	qfq	1,300,588	76,626,838	3.58%
2025-05-07	59.35	59.98	57.00	57.89	44.65	qfq	1,140,595	66,507,374	-1.01%
2025-05-06	56.02	58.56	56.02	58.48	45.11	qfq	1,084,093	62,915,767	3.43%
2025-04-30	53.88	56.69	53.68	56.54	43.61	qfq	1,410,579	78,507,769	2.22%
2025-04-29	55.68	56.90	55.26	55.31	42.66	qfq	1,050,171	58,986,490	-1.43%
2025-04-28	57.77	58.22	55.81	56.11	43.28	qfq	923,345	52,361,900	-2.87%
2025-04-25	56.72	58.79	56.72	57.77	44.56	qfq	727,937	42,035,158	1.16%
2025-04-24	59.37	59.40	56.76	57.11	44.05	qfq	1,341,532	77,322,816	-4.43%
2025-04-23	60.22	61.13	59.22	59.76	46.10	qfq	1,150,976	69,159,953	-0.20%
2025-04-22	59.81	60.37	59.45	59.88	46.19	qfq	781,659	46,818,023	-0.42%
2025-04-21	58.50	60.66	57.50	60.13	46.38	qfq	1,014,317	60,458,246	2.65%
2025-04-18	59.02	59.93	58.18	58.58	45.19	qfq	855,578	50,198,989	-1.26%
2025-04-17	58.78	60.91	58.78	59.33	45.77	qfq	1,047,916	63,100,502	-0.30%
2025-04-16	60.45	62.34	58.71	59.51	45.90	qfq	1,373,532	82,728,214	-2.95%
2025-04-15	62.88	63.30	60.51	61.32	47.30	qfq	1,344,908	82,498,436	-2.50%
2025-04-14	63.93	63.98	62.18	62.89	48.51	qfq	1,751,815	110,301,251	-0.43%
2025-04-11	62.31	64.32	61.51	63.16	48.72	qfq	2,805,387	177,116,926	1.71%
2025-04-10	61.24	64.28	61.18	62.10	47.90	qfq	2,660,575	167,154,043	-0.21%
2025-04-09	55.55	63.53	53.80	62.23	48.00	qfq	4,085,520	243,545,088	10.14%
2025-04-08	54.94	56.60	53.47	56.50	43.58	qfq	2,374,216	131,015,062	6.06%
2025-04-07	58.00	60.68	51.70	53.27	41.09	qfq	2,994,021	170,520,814	-12.76%
2025-04-03	58.09	61.52	58.06	61.06	47.10	qfq	1,996,258	120,708,560	3.44%
2025-04-02	58.80	60.13	58.80	59.03	45.53	qfq	628,198	37,285,026	-0.84%
2025-04-01	59.38	60.38	59.38	59.53	45.92	qfq	785,781	47,043,389	0.20%
2025-03-31	58.85	59.87	57.60	59.41	45.83	qfq	1,070,075	62,626,389	-0.34%
2025-03-28	59.45	60.68	58.53	59.61	45.98	qfq	1,098,154	65,557,832	-0.10%
2025-03-27	59.59	60.26	58.50	59.67	46.03	qfq	992,618	59,101,303	-0.05%
2025-03-26	60.32	61.34	59.46	59.70	46.05	qfq	968,647	58,253,403	-1.03%
2025-03-25	60.79	62.00	60.00	60.32	46.53	qfq	992,270	60,472,954	-0.90%
2025-03-24	62.63	62.69	59.01	60.87	46.95	qfq	1,698,153	102,831,062	-2.92%
2025-03-21	65.00	65.21	62.40	62.70	48.36	qfq	1,532,485	97,281,311	-4.22%
2025-03-20	66.23	66.88	64.68	65.46	50.49	qfq	865,248	57,080,323	-0.82%
2025-03-19	68.12	68.12	65.60	66.00	50.91	qfq	1,614,904	107,527,833	-3.58%
2025-03-18	70.50	70.50	68.01	68.45	52.80	qfq	1,539,196	106,581,179	-1.20%
2025-03-17	68.72	69.46	67.22	69.28	53.44	qfq	1,683,352	115,729,402	3.10%
2025-03-14	64.82	67.70	64.52	67.20	51.84	qfq	1,529,242	101,834,779	2.85%
2025-03-13	68.13	68.81	64.80	65.34	50.40	qfq	2,093,266	138,830,205	-5.11%
2025-03-12	67.81	71.00	67.81	68.86	53.12	qfq	2,087,141	145,322,731	1.56%
2025-03-11	67.54	68.98	66.83	67.80	52.30	qfq	1,621,743	109,818,747	-2.04%
2025-03-10	70.13	70.13	67.29	69.21	53.39	qfq	1,928,436	131,719,479	-1.17%
2025-03-07	70.02	72.88	69.12	70.03	54.02	qfq	2,857,300	201,913,655	-1.39%
2025-03-06	68.88	72.00	68.30	71.02	54.78	qfq	3,196,042	224,866,424	4.73%
2025-03-05	69.02	69.94	66.66	67.81	52.31	qfq	2,508,332	170,802,286	-1.47%
2025-03-04	66.00	69.44	65.65	68.82	53.09	qfq	2,661,270	181,050,000	3.02%
2025-03-03	71.00	72.23	66.30	66.80	51.53	qfq	4,270,202	294,040,723	-5.76%
2025-02-28	77.50	81.43	70.88	70.88	54.67	qfq	5,579,944	428,575,248	-6.33%
2025-02-27	72.02	77.48	72.02	75.67	58.37	qfq	5,380,156	399,844,008	5.29%
2025-02-26	69.50	72.47	67.80	71.87	55.44	qfq	4,202,330	296,221,103	3.07%
2025-02-25	67.88	72.50	67.00	69.73	53.79	qfq	4,979,779	348,315,640	0.85%
2025-02-24	73.01	73.01	68.37	69.14	53.33	qfq	5,486,606	383,231,396	-8.03%
2025-02-21	64.71	77.64	63.60	75.18	57.99	qfq	6,925,599	491,904,781	16.20%
2025-02-20	63.79	67.36	63.50	64.70	49.91	qfq	2,255,065	146,843,861	1.17%
2025-02-19	62.00	65.20	61.50	63.95	49.33	qfq	2,405,147	152,400,999	3.11%
2025-02-18	65.00	66.80	61.66	62.02	47.84	qfq	3,026,991	193,588,523	-6.12%
2025-02-17	68.30	68.68	65.00	66.06	50.96	qfq	3,536,345	234,872,272	-3.28%
2025-02-14	63.30	68.50	62.62	68.30	52.68	qfq	4,396,115	291,447,181	7.02%
2025-02-13	67.00	67.00	62.50	63.82	49.23	qfq	3,030,285	194,485,248	-4.25%
2025-02-12	64.71	66.67	63.82	66.65	51.41	qfq	3,104,210	201,593,717	1.49%
2025-02-11	64.34	68.00	63.11	65.67	50.66	qfq	3,297,812	216,666,780	2.37%
2025-02-10	63.30	65.68	62.02	64.15	49.48	qfq	3,126,500	200,555,732	0.47%
2025-02-07	61.60	65.50	60.20	63.85	49.25	qfq	3,700,530	231,685,739	5.62%
2025-02-06	58.02	60.95	57.02	60.45	46.63	qfq	2,097,083	125,043,071	3.21%
2025-02-05	56.30	58.60	56.10	58.57	45.18	qfq	2,236,564	128,939,558	6.49%
2025-01-27	57.70	57.82	54.80	55.00	42.43	qfq	1,670,964	93,665,327	-2.07%
2025-01-24	53.50	56.30	53.50	56.16	43.32	qfq	1,941,667	107,847,990	4.60%
2025-01-23	55.00	56.39	53.65	53.69	41.41	qfq	1,322,769	72,672,582	-0.76%
2025-01-22	54.55	54.96	53.68	54.10	41.73	qfq	873,100	47,246,836	-1.64%
2025-01-21	56.80	56.81	53.90	55.00	42.43	qfq	1,422,069	77,805,083	-2.08%
2025-01-20	55.50	56.88	53.90	56.17	43.33	qfq	1,637,649	91,057,988	3.41%
2025-01-17	52.81	55.00	52.35	54.32	41.90	qfq	1,548,066	83,227,325	1.86%
2025-01-16	53.83	54.85	52.76	53.33	41.14	qfq	1,306,435	69,797,779	-0.86%
2025-01-15	53.80	55.48	53.22	53.79	41.49	qfq	1,644,740	88,900,621	-0.02%
2025-01-14	51.75	54.44	51.25	53.80	41.50	qfq	2,826,418	150,493,115	6.66%
2025-01-13	48.00	51.91	47.10	50.44	38.91	qfq	2,151,151	107,948,768	4.00%
2025-01-10	48.96	51.57	47.96	48.50	37.41	qfq	2,274,380	113,826,758	0.00%
2025-01-09	46.87	49.60	46.80	48.50	37.41	qfq	1,512,167	73,341,412	2.34%
2025-01-08	48.30	48.76	45.80	47.39	36.56	qfq	1,676,984	79,268,212	-2.15%
2025-01-07	48.00	48.60	47.00	48.43	37.36	qfq	1,143,820	54,790,129	1.13%
2025-01-06	47.89	49.18	46.50	47.89	36.94	qfq	1,174,710	56,298,988	-0.23%
2025-01-03	50.95	50.98	47.58	48.00	37.03	qfq	1,593,298	78,145,136	-5.51%
2025-01-02	51.99	52.76	50.06	50.80	39.19	qfq	1,310,921	67,517,552	-2.38%
2024-12-31	54.52	54.97	51.78	52.04	40.14	qfq	1,356,044	71,705,941	-4.69%
2024-12-30	55.40	55.86	53.50	54.60	42.12	qfq	1,307,124	71,941,439	-2.33%
2024-12-27	56.75	57.49	55.50	55.90	43.12	qfq	1,432,341	81,023,523	-1.32%
2024-12-26	56.00	57.80	55.59	56.65	43.70	qfq	1,331,296	75,358,021	1.16%
2024-12-25	56.00	56.70	53.78	56.00	43.20	qfq	1,793,074	98,966,286	0.52%
2024-12-24	57.36	57.50	55.00	55.71	42.97	qfq	1,827,257	102,303,595	-2.21%
2024-12-23	61.38	62.38	56.67	56.97	43.94	qfq	2,233,078	130,920,322	-7.14%
2024-12-20	58.50	62.19	57.80	61.35	47.32	qfq	1,840,536	111,800,599	4.48%
2024-12-19	57.60	58.92	56.68	58.72	45.29	qfq	1,182,276	68,598,244	1.68%
2024-12-18	57.38	58.68	56.30	57.75	44.55	qfq	1,454,110	83,869,983	0.89%
2024-12-17	60.66	61.45	57.11	57.24	44.15	qfq	1,962,867	114,979,813	-6.36%
2024-12-16	61.08	62.29	59.62	61.13	47.15	qfq	1,347,464	82,385,600	0.15%
2024-12-13	63.73	63.80	61.04	61.04	47.08	qfq	2,509,858	155,944,574	-4.94%
2024-12-12	64.00	65.68	63.27	64.21	49.53	qfq	2,197,186	140,845,117	1.04%
2024-12-11	65.51	65.94	62.65	63.55	49.02	qfq	3,191,624	203,164,637	-4.15%
2024-12-10	68.51	69.51	65.95	66.30	51.14	qfq	2,353,808	158,888,927	0.39%
2024-12-09	68.99	70.63	65.50	66.04	50.94	qfq	2,094,229	141,229,810	-5.17%
2024-12-06	68.49	70.99	66.85	69.64	53.72	qfq	2,169,826	150,067,650	3.94%
2024-12-05	67.20	68.66	66.66	67.00	51.68	qfq	1,315,655	88,877,770	-1.25%
2024-12-04	70.79	70.79	67.30	67.85	52.34	qfq	1,436,206	99,133,953	-2.35%
2024-12-03	69.45	71.97	67.89	69.48	53.59	qfq	1,881,450	131,692,385	0.06%
2024-12-02	67.79	69.50	67.57	69.44	53.56	qfq	1,714,157	117,779,297	1.03%
2024-11-29	67.33	70.50	66.33	68.73	53.02	qfq	1,814,283	124,259,866	1.57%
2024-11-28	67.03	70.77	65.81	67.67	52.20	qfq	2,241,066	152,883,564	-0.98%
2024-11-27	65.65	68.40	62.00	68.34	52.72	qfq	2,058,000	133,245,020	3.88%
2024-11-26	66.75	70.00	65.79	65.79	50.75	qfq	1,412,871	95,944,401	-2.36%
2024-11-25	68.05	70.80	65.65	67.38	51.97	qfq	2,076,261	138,779,004	-2.77%
2024-11-22	76.18	76.60	69.06	69.30	53.46	qfq	3,193,452	232,421,929	-8.64%
2024-11-21	72.00	77.88	70.70	75.85	58.51	qfq	3,367,788	253,835,715	4.68%
2024-11-20	72.00	74.42	70.55	72.46	55.89	qfq	2,076,051	149,761,481	-0.60%
2024-11-19	68.79	74.17	67.32	72.90	56.23	qfq	2,537,612	178,989,511	5.01%
2024-11-18	69.09	71.65	64.36	69.42	53.55	qfq	2,762,823	186,640,722	1.12%
2024-11-15	75.00	75.77	68.63	68.65	52.95	qfq	3,303,190	237,517,776	-8.80%
2024-11-14	76.52	78.79	74.50	75.27	58.06	qfq	2,990,493	228,877,546	-2.79%
2024-11-13	79.76	79.76	74.67	77.43	59.73	qfq	4,423,816	340,319,067	-4.88%
2024-11-12	86.66	91.88	76.88	81.40	62.79	qfq	6,463,900	528,410,609	-4.44%
2024-11-11	76.66	85.18	73.38	85.18	65.71	qfq	5,575,557	446,931,537	20.01%
2024-11-08	67.12	77.80	66.00	70.98	54.75	qfq	5,355,424	379,622,324	8.37%
2024-11-07	60.15	66.17	60.15	65.50	50.52	qfq	3,311,497	210,600,050	6.94%
2024-11-06	61.80	63.50	60.72	61.25	47.25	qfq	2,443,709	151,431,175	-1.45%
2024-11-05	59.66	63.18	58.08	62.15	47.94	qfq	2,687,146	163,133,697	7.16%
2024-11-04	57.20	58.28	54.37	58.00	44.74	qfq	1,684,630	95,569,206	3.42%
2024-11-01	60.80	63.26	55.74	56.08	43.26	qfq	3,421,579	203,693,286	-7.34%
2024-10-31	62.77	62.87	58.90	60.52	46.68	qfq	3,717,171	225,536,316	-4.69%
2024-10-30	67.22	70.74	62.35	63.50	48.98	qfq	4,772,064	314,761,730	-6.01%
2024-10-29	64.66	70.00	62.30	67.56	52.11	qfq	5,423,971	358,439,345	3.62%
2024-10-28	62.01	70.74	60.55	65.20	50.29	qfq	6,286,378	402,963,590	9.23%
2024-10-25	56.00	61.57	54.11	59.69	46.04	qfq	4,146,008	242,041,064	6.78%
2024-10-24	55.18	57.37	55.11	55.90	43.12	qfq	1,779,881	99,938,218	-0.25%
2024-10-23	56.50	58.70	55.11	56.04	43.23	qfq	2,311,376	131,821,593	-0.28%
2024-10-22	58.75	58.99	55.58	56.20	43.35	qfq	2,973,179	168,795,079	-5.64%
2024-10-21	58.00	62.08	57.00	59.56	45.94	qfq	4,108,817	244,792,867	1.15%
2024-10-18	55.37	60.86	52.95	58.88	45.42	qfq	4,387,050	249,126,862	5.22%
2024-10-17	61.01	63.79	55.40	55.96	43.17	qfq	4,242,593	248,407,513	0.88%
2024-10-16	53.88	56.60	52.88	55.47	42.79	qfq	2,269,395	124,803,192	-2.20%
2024-10-15	59.52	65.77	56.70	56.72	43.75	qfq	4,549,942	278,613,813	-9.10%
2024-10-14	52.80	64.30	52.50	62.40	48.13	qfq	3,949,246	227,484,214	15.60%
2024-10-11	55.55	58.88	51.70	53.98	41.64	qfq	2,503,657	138,117,555	-1.84%
2024-10-10	54.59	59.73	53.00	54.99	42.42	qfq	3,841,078	214,285,492	3.74%
2024-10-09	59.00	59.76	52.11	53.01	40.89	qfq	4,049,573	230,155,446	-11.30%
2024-10-08	59.76	59.76	53.00	59.76	46.10	qfq	4,673,477	272,060,854	20.00%
2024-09-30	44.37	49.80	42.30	49.80	38.41	qfq	4,449,058	205,088,529	20.00%
2024-09-27	39.56	41.88	39.56	41.50	32.01	qfq	1,949,565	79,454,347	6.06%
2024-09-26	37.82	39.38	37.55	39.13	30.18	qfq	1,598,806	61,492,300	2.46%
2024-09-25	38.43	39.76	38.07	38.19	29.46	qfq	2,056,134	79,639,550	-0.52%
2024-09-24	36.66	38.58	35.68	38.39	29.61	qfq	2,572,238	95,472,455	4.12%
2024-09-23	38.00	38.49	36.80	36.87	28.44	qfq	2,146,995	80,451,450	-5.87%
2024-09-20	38.60	40.50	37.82	39.17	30.21	qfq	3,173,003	124,175,086	2.86%
2024-09-19	34.05	38.08	33.30	38.08	29.37	qfq	2,800,536	100,936,491	9.55%
2024-09-18	34.25	35.80	33.74	34.76	26.81	qfq	1,289,695	44,749,010	2.75%
2024-09-13	34.50	35.88	33.82	33.83	26.10	qfq	1,540,675	53,599,670	-2.00%
2024-09-12	34.30	36.30	33.30	34.52	26.63	qfq	1,623,546	56,908,253	1.59%
2024-09-11	32.90	35.50	32.34	33.98	26.21	qfq	2,024,066	69,686,463	3.31%
2024-09-10	32.60	33.39	31.90	32.89	25.37	qfq	617,701	20,083,334	1.32%
2024-09-09	32.67	33.19	31.90	32.46	25.04	qfq	680,253	22,051,020	-1.19%
2024-09-06	33.98	34.10	32.67	32.85	25.34	qfq	684,769	22,839,698	-3.18%
2024-09-05	33.94	35.00	33.90	33.93	26.17	qfq	846,726	29,140,256	0.35%
2024-09-04	33.65	34.43	33.33	33.81	26.08	qfq	941,818	31,940,740	-0.12%
2024-09-03	32.70	34.28	32.65	33.85	26.11	qfq	1,148,041	38,593,278	3.55%
2024-09-02	33.28	33.87	32.58	32.69	25.22	qfq	1,054,954	35,017,726	-2.21%
2024-08-30	31.34	34.58	31.34	33.43	25.79	qfq	1,677,354	55,685,570	6.26%
2024-08-29	30.79	31.86	30.71	31.46	24.27	qfq	660,610	20,815,688	2.14%
2024-08-28	30.49	31.22	30.05	30.80	23.76	qfq	667,015	20,446,831	0.65%
2024-08-27	31.65	31.88	30.37	30.60	23.60	qfq	814,106	25,215,741	-3.41%
2024-08-26	31.35	32.19	31.32	31.68	24.44	qfq	650,467	20,635,900	0.22%
2024-08-23	31.35	32.31	30.95	31.61	24.38	qfq	659,358	20,898,100	0.67%
2024-08-22	31.69	32.75	31.21	31.40	24.22	qfq	904,718	28,950,928	-0.25%
2024-08-21	32.11	32.50	31.37	31.48	24.28	qfq	743,753	23,691,034	-1.96%
2024-08-20	33.49	33.49	32.01	32.11	24.77	qfq	1,080,575	35,302,442	-3.57%
2024-08-19	33.00	35.45	32.96	33.30	25.69	qfq	1,492,955	50,746,376	2.21%
2024-08-16	33.12	33.36	32.51	32.58	25.13	qfq	623,477	20,542,939	-0.73%
2024-08-15	32.59	33.55	31.90	32.82	25.32	qfq	697,188	22,877,644	0.67%
2024-08-14	32.84	33.33	32.53	32.60	25.15	qfq	591,059	19,407,492	-1.48%
2024-08-13	32.60	33.16	32.50	33.09	25.52	qfq	577,443	18,959,190	-0.09%
2024-08-12	33.81	33.99	32.88	33.12	25.55	qfq	801,696	26,612,274	-2.85%
2024-08-09	34.60	34.97	34.04	34.09	26.30	qfq	837,667	28,837,497	-0.58%
2024-08-08	35.22	35.23	33.72	34.29	26.45	qfq	1,161,836	39,975,245	-3.14%
2024-08-07	35.51	36.25	35.28	35.40	27.31	qfq	1,127,591	40,262,040	-1.99%
2024-08-06	34.98	36.12	34.06	36.12	27.86	qfq	1,737,866	61,280,754	5.52%
2024-08-05	34.57	36.22	34.20	34.23	26.40	qfq	1,429,605	50,090,747	-2.65%
2024-08-02	35.94	36.83	35.10	35.16	27.12	qfq	1,459,442	52,651,452	-2.31%
2024-08-01	35.94	36.83	35.32	35.99	27.76	qfq	1,485,010	53,526,363	0.93%
2024-07-31	33.91	35.80	33.89	35.66	27.51	qfq	1,497,140	52,586,486	4.15%
2024-07-30	34.13	34.93	33.78	34.24	26.41	qfq	951,810	32,619,135	1.00%
2024-07-29	34.83	34.83	33.66	33.90	26.15	qfq	875,972	29,849,115	-1.74%
2024-07-26	34.00	34.77	33.92	34.50	26.61	qfq	993,294	34,092,263	1.05%
2024-07-25	34.12	35.05	33.52	34.14	26.33	qfq	1,299,441	44,417,189	0.21%
2024-07-24	35.04	35.58	33.84	34.07	26.28	qfq	1,826,893	63,021,107	-2.77%
2024-07-23	36.50	37.66	35.00	35.04	27.03	qfq	3,055,556	110,644,988	-8.13%
2024-07-22	39.20	41.50	37.30	38.14	29.42	qfq	4,535,209	178,654,947	7.74%
2024-07-19	32.51	35.40	32.31	35.40	27.31	qfq	1,957,737	66,165,334	7.76%
2024-07-18	32.35	33.60	30.83	32.85	25.34	qfq	1,257,844	40,375,252	0.80%
2024-07-17	32.31	33.26	32.22	32.59	25.14	qfq	587,114	19,153,935	-0.03%
2024-07-16	32.40	32.92	31.41	32.60	25.15	qfq	759,148	24,531,907	2.19%
2024-07-15	33.00	33.00	31.80	31.90	24.61	qfq	885,584	28,546,425	-3.04%
2024-07-12	33.72	34.38	32.74	32.90	25.38	qfq	1,018,856	34,042,972	-2.37%
2024-07-11	33.00	33.86	32.88	33.70	26.00	qfq	988,345	33,165,134	3.00%
2024-07-10	33.48	33.59	32.52	32.72	25.24	qfq	647,513	21,334,876	-1.45%
2024-07-09	32.80	33.53	31.68	33.20	25.61	qfq	1,048,643	34,192,929	1.19%
2024-07-08	33.95	34.03	32.50	32.81	25.31	qfq	920,150	30,496,433	-3.22%
2024-07-05	33.48	34.28	32.20	33.90	26.15	qfq	967,688	32,549,989	1.25%
2024-07-04	35.76	35.89	33.01	33.48	25.83	qfq	1,385,703	47,546,466	-6.14%
2024-07-03	37.20	37.20	35.34	35.67	27.51	qfq	1,215,258	43,676,592	-4.32%
2024-07-02	36.99	38.30	35.50	37.28	28.76	qfq	1,531,295	57,006,204	0.70%
2024-07-01	38.30	38.37	36.50	37.02	28.56	qfq	1,607,959	59,876,914	-4.39%
2024-06-28	39.56	40.63	38.67	38.72	29.87	qfq	1,519,965	60,297,565	-3.44%
2024-06-27	41.75	42.40	40.00	40.10	30.93	qfq	1,182,233	48,527,267	-4.27%
2024-06-26	40.03	41.97	39.30	41.89	32.31	qfq	1,404,103	56,946,402	4.88%
2024-06-25	41.76	42.74	39.30	39.94	30.81	qfq	1,787,876	72,688,535	-5.53%
2024-06-24	41.72	46.20	41.47	42.28	32.61	qfq	2,297,550	100,582,813	-0.12%
2024-06-21	42.90	42.98	41.70	42.33	32.65	qfq	1,133,206	47,836,785	-2.42%
2024-06-20	43.31	44.55	41.71	43.38	33.46	qfq	1,566,546	68,101,130	2.14%
2024-06-19	43.31	43.70	42.00	42.47	32.76	qfq	564,560	24,149,303	-1.23%
2024-06-18	42.10	43.50	41.77	43.00	33.17	qfq	736,033	31,589,880	2.21%
2024-06-17	42.70	43.08	41.70	42.07	32.45	qfq	797,798	33,727,723	-1.48%
2024-06-14	43.75	43.75	42.12	42.70	32.94	qfq	964,848	41,210,633	-0.93%
2024-06-13	41.71	43.98	41.71	43.10	33.25	qfq	1,099,053	47,254,274	2.35%
2024-06-12	43.16	43.96	41.52	42.11	32.48	qfq	1,182,321	50,099,745	-1.27%
2024-06-11	39.76	42.99	38.81	42.65	32.90	qfq	1,684,747	69,779,508	7.27%
2024-06-07	40.77	41.59	39.50	39.76	30.67	qfq	940,218	37,876,353	-2.14%
2024-06-06	42.78	44.65	40.18	40.63	31.34	qfq	1,457,970	60,313,367	-5.86%
2024-06-05	43.01	44.63	42.21	43.16	33.29	qfq	857,568	37,600,746	0.28%
2024-06-04	44.31	44.31	42.00	43.04	33.20	qfq	1,207,802	51,645,355	-3.52%
2024-06-03	45.80	46.30	44.28	44.61	34.41	qfq	1,002,774	45,226,358	-1.68%
2024-05-31	45.45	45.83	44.08	45.37	35.00	qfq	1,079,818	48,922,862	2.28%
2024-05-30	43.28	44.66	42.52	44.36	34.22	qfq	968,025	42,341,353	2.14%
2024-05-29	44.35	45.45	43.22	43.43	33.50	qfq	1,338,702	59,260,876	-2.56%
2024-05-28	45.20	46.44	44.50	44.57	34.38	qfq	1,198,393	54,225,727	-3.53%
2024-05-27	44.49	46.55	43.13	46.20	35.64	qfq	1,842,569	82,572,250	2.92%
2024-05-24	47.26	47.49	44.77	44.89	34.63	qfq	1,583,518	72,334,180	-5.79%
2024-05-23	50.12	50.20	47.00	47.65	36.76	qfq	1,987,776	95,522,770	-4.93%
2024-05-22	50.69	51.33	48.53	50.12	38.66	qfq	2,197,355	109,356,484	-1.73%
2024-05-21	53.00	56.00	50.06	51.00	39.34	qfq	4,388,016	234,235,494	-3.61%
2024-05-20	50.01	55.00	49.28	52.91	40.81	qfq	2,801,187	147,969,937	4.57%
2024-05-17	48.30	53.99	47.57	50.60	39.03	qfq	2,490,015	126,868,128	5.35%
2024-05-16	48.60	48.85	46.90	48.03	37.05	qfq	1,559,968	74,569,510	-1.07%
2024-05-15	48.38	49.79	46.69	48.55	37.45	qfq	1,957,491	93,684,912	0.14%
2024-05-14	45.01	49.90	44.50	48.48	37.40	qfq	2,429,110	115,966,118	7.02%
2024-05-13	46.85	46.98	43.50	45.30	34.94	qfq	1,453,944	66,147,192	-4.89%
2024-05-10	45.96	49.96	45.50	47.63	36.74	qfq	2,505,726	119,417,578	4.22%
2024-05-09	45.09	45.90	44.75	45.70	35.25	qfq	1,016,536	46,035,810	1.33%
2024-05-08	47.87	47.88	44.81	45.10	34.79	qfq	1,594,663	72,858,363	-4.45%
2024-05-07	47.00	47.97	46.71	47.20	36.41	qfq	844,281	39,912,631	0.00%
2024-05-06	47.00	47.90	46.51	47.20	36.41	qfq	1,176,964	55,567,214	1.07%
2024-04-30	46.24	47.21	45.91	46.70	36.02	qfq	975,188	45,545,968	0.99%
2024-04-29	46.02	46.70	45.38	46.24	35.67	qfq	1,365,425	62,759,155	-0.04%
2024-04-26	45.32	47.24	44.56	46.26	35.68	qfq	1,162,148	53,277,258	1.83%
2024-04-25	45.60	46.82	44.90	45.43	35.04	qfq	1,184,912	54,114,552	-1.24%
2024-04-24	43.43	46.39	43.29	46.00	35.48	qfq	1,500,663	67,459,447	6.48%
2024-04-23	43.30	44.20	42.33	43.20	33.32	qfq	946,353	40,938,594	-0.46%
2024-04-22	41.39	44.18	40.55	43.40	33.48	qfq	1,306,119	55,959,604	4.08%
2024-04-19	40.50	43.47	40.37	41.70	32.17	qfq	1,752,668	73,843,337	2.33%
2024-04-18	36.62	42.00	36.40	40.75	31.43	qfq	2,210,177	88,495,352	10.19%
2024-04-17	36.40	37.89	35.78	36.98	28.53	qfq	888,010	32,805,424	3.96%
2024-04-16	38.06	38.06	35.53	35.57	27.44	qfq	969,537	34,919,584	-6.64%
2024-04-15	40.37	41.00	37.51	38.10	29.39	qfq	841,060	32,692,842	-6.07%
2024-04-12	41.39	41.65	40.51	40.56	31.29	qfq	544,747	22,281,628	-1.07%
2024-04-11	41.07	41.97	40.50	41.00	31.63	qfq	586,864	24,270,975	-0.17%
2024-04-10	42.54	42.56	40.52	41.07	31.68	qfq	484,239	19,912,352	-3.27%
2024-04-09	43.96	43.96	40.82	42.46	32.75	qfq	601,033	25,095,820	2.73%
2024-04-08	43.21	43.26	41.31	41.33	31.88	qfq	845,506	35,571,058	-4.33%
2024-04-03	44.99	44.99	42.81	43.20	33.32	qfq	867,834	37,686,601	-4.23%
2024-04-02	46.33	46.52	44.80	45.11	34.80	qfq	837,791	37,977,785	-2.63%
2024-04-01	45.15	46.95	45.15	46.33	35.74	qfq	775,333	35,881,672	1.02%
2024-03-29	45.66	46.09	44.68	45.86	35.37	qfq	667,160	30,193,794	-0.07%
2024-03-28	44.94	46.75	44.60	45.89	35.40	qfq	924,655	42,326,477	1.24%
2024-03-27	48.03	48.04	44.83	45.33	34.97	qfq	945,389	43,571,958	-5.35%
2024-03-26	49.00	49.83	46.80	47.89	36.94	qfq	1,009,120	48,557,073	-2.50%
2024-03-25	51.55	52.60	49.02	49.12	37.89	qfq	1,083,837	54,939,800	-4.97%
2024-03-22	52.09	52.86	50.48	51.69	39.87	qfq	1,093,742	56,417,290	-1.34%
2024-03-21	53.88	54.50	51.88	52.39	40.41	qfq	1,181,006	62,416,149	-1.98%
2024-03-20	51.45	54.45	51.45	53.45	41.23	qfq	1,342,540	70,970,637	3.21%
2024-03-19	51.73	52.48	51.08	51.79	39.95	qfq	1,064,959	55,361,932	0.12%
2024-03-18	49.95	51.77	49.30	51.73	39.90	qfq	1,322,411	67,053,328	3.23%
2024-03-15	50.11	50.86	48.61	50.11	38.65	qfq	1,037,563	51,368,189	0.00%
2024-03-14	52.23	52.65	49.18	50.11	38.65	qfq	1,958,716	99,112,853	-5.11%
2024-03-13	50.50	56.74	50.50	52.81	40.74	qfq	2,576,269	139,497,852	6.04%
2024-03-12	49.60	50.00	48.39	49.80	38.41	qfq	1,144,097	56,375,000	1.24%
2024-03-11	46.11	49.19	45.71	49.19	37.94	qfq	1,358,214	64,596,778	6.77%
2024-03-08	46.96	47.02	45.21	46.07	35.54	qfq	827,034	38,042,789	0.09%
2024-03-07	48.30	48.97	46.02	46.03	35.51	qfq	1,031,122	48,839,387	-4.70%
2024-03-06	47.82	49.17	46.00	48.30	37.26	qfq	1,346,633	64,159,847	0.25%
2024-03-05	49.60	49.86	48.03	48.18	37.16	qfq	1,070,568	52,286,360	-2.03%
2024-03-04	50.22	50.60	48.01	49.18	37.94	qfq	1,135,906	55,756,157	-1.64%
2024-03-01	48.60	50.22	48.47	50.00	38.57	qfq	1,480,544	73,387,853	2.77%
2024-02-29	45.77	48.97	45.65	48.65	37.53	qfq	1,794,600	85,901,859	6.81%
2024-02-28	51.30	52.44	45.53	45.55	35.14	qfq	2,848,534	140,690,097	-13.11%
2024-02-27	49.98	52.50	47.90	52.42	40.44	qfq	2,126,448	107,191,168	8.53%
2024-02-26	47.21	49.42	46.68	48.30	37.26	qfq	1,354,380	65,086,654	2.27%
2024-02-23	45.97	47.25	44.84	47.23	36.43	qfq	1,484,648	68,686,860	4.77%
2024-02-22	43.00	45.50	43.00	45.08	34.77	qfq	1,501,202	67,038,401	4.62%
2024-02-21	41.97	44.81	41.47	43.09	33.24	qfq	1,327,363	57,655,560	1.25%
2024-02-20	42.35	42.77	41.29	42.56	32.83	qfq	1,128,863	47,497,525	0.40%
2024-02-19	42.48	42.73	41.05	42.39	32.70	qfq	1,606,171	67,304,116	3.67%
2024-02-08	36.82	41.55	36.50	40.89	31.54	qfq	1,878,335	72,629,621	12.49%
2024-02-07	35.53	37.58	34.84	36.35	28.04	qfq	2,202,360	79,924,475	3.86%
2024-02-06	34.18	36.51	31.11	35.00	27.00	qfq	2,494,468	84,106,940	-0.82%
2024-02-05	35.29	38.45	35.29	35.29	27.22	qfq	3,486,492	126,955,824	-20.00%
2024-02-02	47.80	48.90	42.72	44.11	34.02	qfq	1,329,399	60,354,626	-7.14%
2024-02-01	49.55	49.63	46.66	47.50	36.64	qfq	974,337	46,721,866	-3.44%
2024-01-31	51.95	51.95	48.55	49.19	37.94	qfq	970,688	48,648,661	-4.78%
2024-01-30	53.47	54.13	51.25	51.66	39.85	qfq	594,529	31,316,118	-3.39%
2024-01-29	55.60	57.36	53.02	53.47	41.24	qfq	838,424	45,868,584	-3.73%
2024-01-26	55.52	58.47	55.11	55.54	42.84	qfq	1,401,189	79,104,370	0.69%
2024-01-25	53.03	56.40	52.24	55.16	42.55	qfq	1,360,564	74,372,694	4.02%
2024-01-24	53.66	54.33	50.55	53.03	40.91	qfq	1,185,542	62,080,037	-1.17%
2024-01-23	52.63	54.50	51.90	53.66	41.39	qfq	1,094,129	58,182,315	1.92%
2024-01-22	54.00	57.60	52.09	52.65	40.61	qfq	1,939,217	106,549,244	-10.31%
2024-01-19	61.50	61.99	58.70	58.70	45.28	qfq	797,487	47,895,212	-5.63%
2024-01-18	60.06	62.40	58.31	62.20	47.98	qfq	1,076,824	65,004,999	2.10%
2024-01-17	63.08	63.08	60.92	60.92	46.99	qfq	462,458	28,672,588	-3.53%
2024-01-16	63.18	63.18	61.65	63.15	48.71	qfq	533,496	33,191,382	0.67%
2024-01-15	64.45	64.45	62.55	62.73	48.39	qfq	739,251	46,672,793	-2.83%
2024-01-12	65.49	65.86	64.04	64.56	49.80	qfq	593,601	38,394,377	-1.22%
2024-01-11	61.95	65.98	61.22	65.36	50.42	qfq	1,057,793	67,939,007	5.83%
2024-01-10	63.00	63.46	61.01	61.76	47.64	qfq	777,720	48,387,528	-2.09%
2024-01-09	62.99	64.64	61.58	63.08	48.66	qfq	785,539	49,408,152	0.10%
2024-01-08	65.37	65.37	62.97	63.02	48.61	qfq	680,670	43,531,081	-3.45%
2024-01-05	66.87	67.60	64.91	65.27	50.35	qfq	888,358	58,546,452	-2.11%
2024-01-04	66.85	68.50	66.00	66.68	51.43	qfq	753,506	50,634,538	-0.25%
2024-01-03	69.33	69.79	66.64	66.85	51.57	qfq	1,229,474	83,200,357	-4.60%
2024-01-02	69.88	71.29	68.18	70.07	54.05	qfq	953,088	66,556,747	0.00%
2023-12-29	70.18	70.91	69.30	70.07	54.05	qfq	1,132,795	79,344,799	-0.31%
2023-12-28	68.50	71.81	67.90	70.29	54.22	qfq	1,180,839	82,735,931	2.15%
2023-12-27	65.64	69.28	65.64	68.81	53.08	qfq	1,419,424	96,752,100	4.83%
2023-12-26	67.80	67.80	65.30	65.64	50.63	qfq	763,694	50,473,792	-3.37%
2023-12-25	68.44	69.44	66.93	67.93	52.40	qfq	673,782	46,023,532	-0.79%
2023-12-22	69.58	70.37	67.88	68.47	52.82	qfq	1,142,148	78,814,378	-1.58%
2023-12-21	69.38	70.87	67.88	69.57	53.66	qfq	981,075	67,966,117	0.35%
2023-12-20	71.82	72.82	69.20	69.33	53.48	qfq	1,244,657	87,985,068	-3.44%
2023-12-19	73.20	74.27	70.50	71.80	55.38	qfq	1,276,470	92,144,292	-1.91%
2023-12-18	77.22	77.22	72.28	73.20	56.46	qfq	1,800,431	133,022,512	-5.52%
2023-12-15	76.51	79.67	75.28	77.48	59.77	qfq	1,437,605	111,746,740	0.85%
2023-12-14	80.65	82.49	76.50	76.83	59.26	qfq	1,642,874	129,112,004	-4.56%
2023-12-13	81.10	83.22	80.35	80.50	62.10	qfq	1,134,822	93,012,818	-0.85%
2023-12-12	83.17	83.70	81.00	81.19	62.63	qfq	1,062,288	87,187,136	-2.51%
2023-12-11	83.00	83.88	80.75	83.28	64.24	qfq	1,545,293	126,939,036	-0.86%
2023-12-08	84.06	87.99	82.20	84.00	64.79	qfq	2,664,701	226,381,285	-0.10%
2023-12-07	81.01	84.80	80.80	84.08	64.86	qfq	1,595,062	133,138,167	4.10%
2023-12-06	80.06	82.26	78.00	80.77	62.30	qfq	1,568,367	126,174,330	-0.14%
2023-12-05	85.00	86.49	80.69	80.88	62.39	qfq	2,356,337	196,573,740	-6.35%
2023-12-04	83.90	88.00	81.53	86.36	66.62	qfq	2,345,486	200,113,973	3.91%
2023-12-01	80.55	85.58	79.65	83.11	64.11	qfq	2,707,976	223,380,985	2.20%
2023-11-30	81.50	83.34	79.81	81.32	62.73	qfq	2,434,780	197,826,917	-0.48%
2023-11-29	77.00	82.50	74.60	81.71	63.03	qfq	3,807,448	304,332,781	6.39%
2023-11-28	79.00	79.77	75.61	76.80	59.24	qfq	1,956,025	151,235,245	-2.78%
2023-11-27	72.12	79.41	72.12	79.00	60.94	qfq	2,502,139	190,481,122	8.55%
2023-11-24	76.60	76.60	72.41	72.78	56.14	qfq	1,540,847	113,675,622	-5.10%
2023-11-23	77.77	78.34	74.83	76.69	59.16	qfq	2,123,005	161,242,120	-2.80%
2023-11-22	77.69	81.96	76.60	78.90	60.86	qfq	3,930,767	313,152,018	2.07%
2023-11-21	78.45	81.00	77.10	77.30	59.63	qfq	2,909,211	228,248,033	-2.97%
2023-11-20	73.40	82.89	72.50	79.67	61.45	qfq	4,468,617	347,988,790	9.59%
2023-11-17	72.70	75.00	71.70	72.70	56.08	qfq	1,972,062	144,545,327	-0.01%
2023-11-16	72.73	74.57	72.28	72.71	56.09	qfq	1,587,393	116,373,213	-0.52%
2023-11-15	75.65	75.90	72.62	73.09	56.38	qfq	1,914,324	140,727,744	-2.39%
2023-11-14	71.64	74.99	71.64	74.88	57.76	qfq	2,214,971	163,808,424	3.31%
2023-11-13	71.00	72.88	70.00	72.48	55.91	qfq	1,927,238	138,940,789	3.40%
2023-11-10	71.50	71.70	69.40	70.10	54.07	qfq	2,003,203	140,931,790	-2.63%
2023-11-09	73.44	76.24	71.20	71.99	55.53	qfq	3,854,937	282,154,437	0.47%
2023-11-08	69.05	73.86	68.68	71.65	55.27	qfq	3,487,480	251,411,812	3.57%
2023-11-07	69.90	70.44	67.95	69.18	53.36	qfq	1,758,080	120,813,150	-1.89%
2023-11-06	66.19	70.80	66.00	70.51	54.39	qfq	2,038,034	140,008,686	7.19%
2023-11-03	62.80	66.44	62.60	65.78	50.74	qfq	1,766,075	115,133,663	4.75%
2023-11-02	64.94	65.90	62.61	62.80	48.44	qfq	1,221,912	78,366,275	-3.10%
2023-11-01	63.59	66.29	63.03	64.81	49.99	qfq	1,742,200	113,515,805	2.32%
2023-10-31	64.51	65.68	62.79	63.34	48.86	qfq	1,895,030	121,500,309	-2.39%
2023-10-30	66.68	67.85	59.08	64.89	50.05	qfq	4,103,894	258,893,994	-8.24%
2023-10-27	71.74	71.74	69.55	70.72	54.55	qfq	980,680	69,185,776	-1.71%
2023-10-26	72.58	72.58	70.50	71.95	55.50	qfq	827,519	59,040,703	-1.19%
2023-10-25	71.41	74.44	69.95	72.82	56.17	qfq	1,268,012	91,646,750	3.54%
2023-10-24	66.88	70.60	66.80	70.33	54.25	qfq	927,782	64,175,640	4.94%
2023-10-23	70.11	71.04	66.66	67.02	51.70	qfq	879,256	59,970,570	-5.66%
2023-10-20	72.70	74.41	71.04	71.04	54.80	qfq	776,259	56,122,676	-3.37%
2023-10-19	72.30	76.52	72.30	73.52	56.71	qfq	991,792	74,625,160	0.95%
2023-10-18	75.20	75.20	72.00	72.83	56.18	qfq	794,653	58,036,363	-3.15%
2023-10-17	77.00	77.21	73.63	75.20	58.01	qfq	804,490	60,377,254	-1.96%
2023-10-16	78.39	78.83	75.99	76.70	59.16	qfq	843,147	64,801,110	-2.49%
2023-10-13	79.90	79.90	78.31	78.66	60.68	qfq	608,770	48,099,611	-1.55%
2023-10-12	81.46	81.68	79.43	79.90	61.63	qfq	1,014,543	81,365,952	-2.32%
2023-10-11	79.78	82.46	77.81	81.80	63.10	qfq	1,673,532	134,034,689	2.06%
2023-10-10	77.04	80.57	76.60	80.15	61.83	qfq	1,563,289	124,136,027	4.38%
2023-10-09	78.76	78.77	76.51	76.79	59.23	qfq	1,109,710	85,696,668	-2.60%
2023-09-28	78.66	79.94	78.32	78.84	60.81	qfq	929,047	73,425,628	0.60%
2023-09-27	78.06	80.20	77.78	78.37	60.45	qfq	1,192,188	94,174,029	-1.01%
2023-09-26	80.95	81.28	77.41	79.17	61.07	qfq	1,838,364	146,106,347	-3.27%
2023-09-25	80.11	84.72	77.66	81.85	63.14	qfq	2,936,944	237,256,687	2.20%
2023-09-22	77.77	80.33	76.55	80.09	61.78	qfq	1,216,107	96,337,095	3.69%
2023-09-21	77.89	78.39	75.88	77.24	59.58	qfq	1,395,238	107,419,750	-1.73%
2023-09-20	82.76	82.83	78.37	78.60	60.63	qfq	1,467,581	117,801,448	-4.33%
2023-09-19	84.77	85.54	81.71	82.16	63.38	qfq	1,027,057	84,936,248	-3.65%
2023-09-18	84.78	87.39	84.50	85.27	65.77	qfq	1,129,122	96,624,616	-0.39%
2023-09-15	91.80	91.80	85.07	85.60	66.03	qfq	1,940,243	169,600,902	-6.20%
2023-09-14	93.66	94.87	91.02	91.26	70.39	qfq	959,320	88,269,075	-2.56%
2023-09-13	98.00	98.13	92.60	93.66	72.25	qfq	1,490,882	140,984,193	-4.56%
2023-09-12	101.78	101.98	97.95	98.14	75.70	qfq	1,061,470	105,465,905	-3.88%
2023-09-11	101.58	103.60	99.21	102.10	78.76	qfq	1,345,063	136,733,093	1.08%
2023-09-08	97.51	104.99	95.17	101.01	77.92	qfq	1,798,755	180,945,324	3.41%
2023-09-07	99.05	99.05	96.09	97.68	75.35	qfq	1,180,854	115,396,369	-1.21%
2023-09-06	95.85	100.53	93.28	98.88	76.27	qfq	1,598,838	155,936,255	3.00%
2023-09-05	96.24	98.00	95.75	96.00	74.05	qfq	1,026,270	99,367,966	-1.03%
2023-09-04	98.34	98.50	93.55	97.00	74.82	qfq	1,551,748	147,980,527	-1.20%
2023-09-01	100.00	101.50	96.66	98.18	75.73	qfq	1,151,081	113,444,240	-1.58%
2023-08-31	100.00	102.39	96.04	99.76	76.95	qfq	2,036,190	203,449,633	-3.31%
2023-08-30	96.05	103.79	96.05	103.17	79.58	qfq	2,046,724	207,835,464	7.00%
2023-08-29	90.98	97.28	90.85	96.42	74.38	qfq	1,529,193	144,918,003	5.47%
2023-08-28	100.70	101.80	90.81	91.42	70.52	qfq	1,990,178	189,712,839	-3.77%
2023-08-25	100.00	100.75	93.58	95.00	73.28	qfq	2,074,564	200,783,132	-6.09%
2023-08-24	105.85	105.88	100.70	101.16	78.03	qfq	1,842,765	188,647,304	-4.46%
2023-08-23	110.90	110.90	105.58	105.88	81.67	qfq	1,259,285	135,247,957	-5.15%
2023-08-22	115.12	115.87	106.70	111.63	86.11	qfq	2,097,911	233,701,490	-1.28%
2023-08-21	115.47	120.80	112.68	113.08	87.23	qfq	1,445,165	167,799,251	-3.09%
2023-08-18	117.50	122.20	115.69	116.68	90.00	qfq	1,347,249	160,364,467	-0.76%
2023-08-17	118.84	121.98	115.28	117.57	90.69	qfq	1,871,859	220,912,911	-2.67%
2023-08-16	130.05	130.05	120.01	120.80	93.18	qfq	1,953,211	243,340,711	-8.41%
2023-08-15	134.74	137.32	128.11	131.89	101.74	qfq	1,597,253	210,939,547	-2.63%
2023-08-14	125.00	136.06	121.98	135.45	104.48	qfq	2,031,629	265,193,584	5.82%
2023-08-11	128.28	133.99	125.78	128.00	98.73	qfq	1,705,290	221,607,676	-0.02%
2023-08-10	129.00	130.57	124.40	128.03	98.76	qfq	2,049,555	261,622,859	-4.45%
2023-08-09	130.00	139.95	127.71	133.99	103.36	qfq	3,440,899	465,254,945	2.90%
2023-08-08	127.99	143.90	126.00	130.21	100.44	qfq	3,415,821	459,809,611	0.12%
2023-08-07	123.00	132.43	120.61	130.05	100.32	qfq	2,752,645	350,500,088	8.02%
2023-08-04	119.80	124.98	118.51	120.39	92.86	qfq	1,655,017	202,074,667	0.49%
2023-08-03	118.50	122.78	116.01	119.80	92.41	qfq	1,101,885	130,599,751	-0.04%
2023-08-02	119.88	122.48	116.59	119.85	92.45	qfq	1,505,905	179,786,246	-0.91%
2023-08-01	117.00	127.00	114.33	120.95	93.30	qfq	2,897,544	349,549,662	5.28%
2023-07-31	112.66	117.42	110.01	114.88	88.61	qfq	1,196,301	135,488,405	0.95%
2023-07-28	111.10	122.49	111.10	113.80	87.78	qfq	1,667,380	194,056,923	3.64%
2023-07-27	118.77	118.79	109.26	109.80	84.70	qfq	1,290,726	145,556,354	-7.26%
2023-07-26	116.35	118.80	115.01	118.40	91.33	qfq	1,145,900	134,181,652	0.72%
2023-07-25	105.00	122.00	103.50	117.55	90.67	qfq	2,505,414	286,438,510	13.15%
2023-07-24	100.00	105.98	98.87	103.89	80.14	qfq	523,760	53,975,586	3.15%
2023-07-21	103.17	103.17	99.79	100.72	77.69	qfq	612,914	61,786,844	-1.25%
2023-07-20	107.00	107.00	101.96	102.00	78.68	qfq	581,760	60,151,761	-3.70%
2023-07-19	108.00	108.20	105.69	105.92	81.70	qfq	503,165	53,709,264	-1.27%
2023-07-18	110.00	111.89	107.00	107.28	82.75	qfq	817,467	88,650,374	-4.13%
2023-07-17	110.30	117.20	109.18	111.90	86.32	qfq	1,427,894	161,228,166	2.49%