SECURITY DETAIL · RAW DATA

唯捷创芯688153.SH

ASSECNYSTOCK

最近收盘价25.692026-07-17

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）10,509,321

成交额（元）286,008,473

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
2024-07-02	2024-07-09	cash_dividend	0.055	—	—	—	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	28.91	29.05	25.69	25.69	25.69	qfq	10,509,321	286,008,473	-11.35%
2026-07-16	29.86	31.38	28.70	28.98	28.98	qfq	10,730,677	322,066,283	-3.43%
2026-07-15	30.70	31.28	29.21	30.01	30.01	qfq	7,924,409	238,636,181	-2.25%
2026-07-14	32.97	33.09	29.50	30.70	30.70	qfq	10,749,849	333,544,287	-6.69%
2026-07-13	33.30	34.88	32.35	32.90	32.90	qfq	12,047,770	403,238,863	-2.89%
2026-07-10	32.75	36.07	31.95	33.88	33.88	qfq	15,479,893	522,578,979	6.17%
2026-07-09	31.26	31.98	30.36	31.91	31.91	qfq	6,373,125	199,475,779	2.74%
2026-07-08	31.44	31.85	30.10	31.06	31.06	qfq	6,399,828	198,692,272	-1.21%
2026-07-07	31.20	32.45	30.60	31.44	31.44	qfq	6,303,855	199,530,648	-0.22%
2026-07-06	31.16	32.30	30.26	31.51	31.51	qfq	7,701,738	240,561,944	1.12%
2026-07-03	32.33	32.40	31.01	31.16	31.16	qfq	7,069,325	222,864,274	-3.65%
2026-07-02	32.10	34.08	31.23	32.34	32.34	qfq	9,811,024	323,052,967	-1.10%
2026-07-01	32.12	33.97	31.94	32.70	32.70	qfq	9,133,087	302,445,867	1.81%
2026-06-30	29.35	32.22	29.35	32.12	32.12	qfq	8,474,473	267,166,412	7.86%
2026-06-29	30.21	30.63	28.65	29.78	29.78	qfq	6,748,718	199,492,911	-0.90%
2026-06-26	30.58	31.23	29.85	30.05	30.05	qfq	6,313,358	192,714,172	-2.94%
2026-06-25	31.18	31.65	30.33	30.96	30.96	qfq	7,048,767	218,362,735	-0.90%
2026-06-24	30.82	31.49	30.03	31.24	31.24	qfq	6,415,714	198,091,805	0.87%
2026-06-23	30.56	31.96	30.30	30.97	30.97	qfq	7,264,170	226,554,199	0.03%
2026-06-22	32.08	32.28	30.46	30.96	30.96	qfq	6,545,797	203,200,113	-3.28%
2026-06-18	31.23	32.24	31.14	32.01	32.01	qfq	5,984,360	190,252,894	1.30%
2026-06-17	31.43	31.97	31.20	31.60	31.60	qfq	5,569,700	175,950,593	-0.72%
2026-06-16	30.37	32.26	30.25	31.83	31.83	qfq	8,297,636	260,364,357	4.81%
2026-06-15	29.14	30.58	28.76	30.37	30.37	qfq	8,095,321	241,916,162	3.23%
2026-06-12	30.14	30.60	28.44	29.42	29.42	qfq	10,432,914	306,218,749	-2.10%
2026-06-11	28.43	31.40	28.24	30.05	30.05	qfq	9,429,423	280,551,841	5.03%
2026-06-10	28.40	29.08	27.60	28.61	28.61	qfq	5,637,025	159,529,695	-0.49%
2026-06-09	28.57	28.79	27.98	28.75	28.75	qfq	4,828,318	137,460,360	1.52%
2026-06-08	28.55	30.07	28.00	28.32	28.32	qfq	6,262,095	180,044,887	-3.05%
2026-06-05	28.62	29.95	28.06	29.21	29.21	qfq	6,868,688	198,857,516	-0.20%
2026-06-04	28.65	31.60	28.50	29.27	29.27	qfq	10,007,687	300,052,510	4.54%
2026-06-03	27.96	28.93	27.84	28.00	28.00	qfq	4,863,583	137,994,529	0.14%
2026-06-02	28.77	28.95	27.78	27.96	27.96	qfq	5,129,617	144,450,213	-2.82%
2026-06-01	29.54	29.68	28.68	28.77	28.77	qfq	6,035,176	175,733,782	-2.41%
2026-05-29	31.85	32.04	29.29	29.48	29.48	qfq	9,180,453	276,130,863	-7.44%
2026-05-28	31.80	32.50	31.24	31.85	31.85	qfq	6,412,380	203,606,102	-0.56%
2026-05-27	33.08	33.73	31.93	32.03	32.03	qfq	7,245,940	237,531,605	-2.94%
2026-05-26	34.15	34.49	32.22	33.00	33.00	qfq	6,428,346	212,478,583	-3.34%
2026-05-25	32.95	34.53	32.53	34.14	34.14	qfq	7,304,725	246,288,919	3.80%
2026-05-22	32.19	33.06	31.87	32.89	32.89	qfq	6,115,243	199,026,779	3.10%
2026-05-21	34.34	34.54	31.82	31.90	31.90	qfq	7,036,828	234,174,439	-6.37%
2026-05-20	33.50	34.30	33.28	34.07	34.07	qfq	6,043,802	204,389,818	0.95%
2026-05-19	32.80	33.85	32.32	33.75	33.75	qfq	5,814,947	192,023,289	2.40%
2026-05-18	33.11	33.64	32.50	32.96	32.96	qfq	4,860,808	160,465,805	-0.57%
2026-05-15	33.76	34.48	32.70	33.15	33.15	qfq	7,619,534	255,313,800	-2.04%
2026-05-14	33.83	34.63	33.12	33.84	33.84	qfq	8,728,589	296,340,301	0.71%
2026-05-13	32.72	33.79	32.06	33.60	33.60	qfq	6,405,471	211,418,012	2.10%
2026-05-12	33.65	33.73	32.68	32.91	32.91	qfq	4,827,452	159,512,143	-1.94%
2026-05-11	33.20	33.96	33.08	33.56	33.56	qfq	6,276,096	210,118,283	2.22%
2026-05-08	32.46	33.48	32.15	32.83	32.83	qfq	5,901,037	192,493,445	0.31%
2026-05-07	31.75	32.83	31.72	32.73	32.73	qfq	5,481,047	176,962,318	2.80%
2026-05-06	32.35	32.98	31.80	31.84	31.84	qfq	7,748,577	251,251,368	-0.47%
2026-04-30	30.88	32.39	30.71	31.99	31.99	qfq	7,698,106	242,942,472	3.16%
2026-04-29	30.67	31.15	30.40	31.01	31.01	qfq	5,511,041	169,975,197	0.03%
2026-04-28	34.10	34.10	30.66	31.00	31.00	qfq	13,520,260	426,594,385	-13.21%
2026-04-27	34.53	35.83	34.18	35.72	35.72	qfq	5,578,190	196,331,849	4.08%
2026-04-24	34.39	34.85	33.90	34.32	34.32	qfq	3,990,692	137,053,701	-0.20%
2026-04-23	34.85	35.49	34.24	34.39	34.39	qfq	4,147,081	144,386,353	-1.32%
2026-04-22	33.98	34.97	33.52	34.85	34.85	qfq	4,835,966	166,304,631	0.99%
2026-04-21	35.00	35.11	33.93	34.51	34.51	qfq	4,891,003	168,558,687	-1.71%
2026-04-20	34.80	35.64	34.74	35.11	35.11	qfq	4,837,934	170,025,158	0.86%
2026-04-17	34.17	35.03	34.10	34.81	34.81	qfq	4,393,366	152,267,431	0.58%
2026-04-16	34.44	34.72	34.21	34.61	34.61	qfq	3,570,171	123,108,375	0.70%
2026-04-15	34.57	35.07	34.15	34.37	34.37	qfq	3,274,728	113,263,473	-0.38%
2026-04-14	34.35	34.58	34.04	34.50	34.50	qfq	3,258,764	111,897,012	1.86%
2026-04-13	33.79	34.50	33.63	33.87	33.87	qfq	3,035,426	103,531,346	-0.24%
2026-04-10	34.27	34.50	33.91	33.95	33.95	qfq	2,965,313	101,487,417	0.56%
2026-04-09	33.78	34.15	33.53	33.76	33.76	qfq	3,312,367	111,861,445	-1.06%
2026-04-08	33.80	34.18	33.33	34.12	34.12	qfq	4,439,581	150,147,210	4.66%
2026-04-07	32.65	33.20	32.43	32.60	32.60	qfq	2,110,174	69,296,789	-0.12%
2026-04-03	32.76	33.06	32.33	32.64	32.64	qfq	2,647,114	86,734,432	1.05%
2026-04-02	32.83	33.44	31.94	32.30	32.30	qfq	3,149,644	102,465,373	-3.50%
2026-04-01	33.48	33.78	33.07	33.47	33.47	qfq	3,107,613	103,687,883	1.76%
2026-03-31	33.30	33.99	32.89	32.89	32.89	qfq	2,412,130	80,561,932	-2.37%
2026-03-30	33.60	33.87	32.73	33.69	33.69	qfq	2,871,213	95,880,134	-0.53%
2026-03-27	32.96	34.25	32.68	33.87	33.87	qfq	3,133,470	105,355,759	0.83%
2026-03-26	34.27	34.43	33.41	33.59	33.59	qfq	3,420,749	115,680,074	-2.13%
2026-03-25	34.30	35.09	34.18	34.32	34.32	qfq	3,741,478	129,261,989	0.12%
2026-03-24	34.64	34.73	33.26	34.28	34.28	qfq	4,261,087	144,242,099	1.48%
2026-03-23	35.45	36.30	33.70	33.78	33.78	qfq	6,633,103	232,380,670	-5.77%
2026-03-20	35.14	37.72	35.14	35.85	35.85	qfq	5,792,126	212,992,827	0.48%
2026-03-19	35.83	36.18	35.44	35.68	35.68	qfq	3,218,514	115,094,982	-1.95%
2026-03-18	36.00	36.57	35.82	36.39	36.39	qfq	2,699,133	97,711,563	1.51%
2026-03-17	36.46	36.89	35.80	35.85	35.85	qfq	2,830,856	103,021,663	-2.02%
2026-03-16	35.53	36.60	35.28	36.59	36.59	qfq	2,723,446	98,348,705	2.69%
2026-03-13	35.86	36.50	35.49	35.63	35.63	qfq	2,747,915	98,962,546	-0.72%
2026-03-12	36.00	36.44	35.64	35.89	35.89	qfq	2,348,468	84,483,748	-0.58%
2026-03-11	36.42	36.83	36.05	36.10	36.10	qfq	2,544,123	92,696,196	-0.72%
2026-03-10	35.51	36.40	35.47	36.36	36.36	qfq	3,641,216	131,124,802	3.95%
2026-03-09	34.95	35.22	33.59	34.98	34.98	qfq	4,758,212	163,686,195	-1.66%
2026-03-06	35.33	35.86	35.27	35.57	35.57	qfq	3,311,614	117,957,733	0.00%
2026-03-05	35.70	36.00	35.13	35.57	35.57	qfq	4,469,521	159,140,967	1.92%
2026-03-04	35.13	36.23	34.73	34.90	34.90	qfq	4,375,250	154,476,992	-1.63%
2026-03-03	37.80	38.40	35.48	35.48	35.48	qfq	6,172,547	225,875,982	-6.61%
2026-03-02	38.50	39.39	37.78	37.99	37.99	qfq	4,268,048	163,338,391	-3.43%
2026-02-27	39.43	39.52	38.73	39.34	39.34	qfq	3,129,576	122,313,357	-0.71%
2026-02-26	38.90	39.92	38.35	39.62	39.62	qfq	4,107,358	161,271,223	1.88%
2026-02-25	38.91	39.21	38.50	38.89	38.89	qfq	3,259,589	126,750,676	0.21%
2026-02-24	39.36	39.67	38.68	38.81	38.81	qfq	3,609,150	141,175,160	-0.77%
2026-02-13	39.34	39.91	39.05	39.11	39.11	qfq	3,238,996	127,846,268	-0.74%
2026-02-12	38.67	39.55	38.33	39.40	39.40	qfq	2,820,726	110,207,022	2.39%
2026-02-11	38.35	38.85	38.13	38.48	38.48	qfq	2,319,649	89,327,783	0.08%
2026-02-10	38.50	38.82	38.18	38.45	38.45	qfq	2,421,801	93,321,676	0.10%
2026-02-09	37.71	38.61	37.60	38.41	38.41	qfq	3,636,197	138,861,803	3.31%
2026-02-06	37.43	37.96	36.89	37.18	37.18	qfq	3,617,759	135,828,542	-1.56%
2026-02-05	37.83	38.07	37.08	37.77	37.77	qfq	4,115,012	154,591,530	-1.02%
2026-02-04	38.90	38.95	37.73	38.16	38.16	qfq	4,553,416	174,143,839	-2.95%
2026-02-03	38.63	39.41	38.43	39.32	39.32	qfq	4,768,801	185,790,783	2.66%
2026-02-02	40.21	40.39	38.30	38.30	38.30	qfq	5,731,066	223,886,680	-4.99%
2026-01-30	40.02	40.90	39.30	40.31	40.31	qfq	5,842,493	234,842,223	0.30%
2026-01-29	41.50	42.28	40.15	40.19	40.19	qfq	7,097,108	292,815,285	-3.87%
2026-01-28	42.30	43.19	41.39	41.81	41.81	qfq	8,618,157	362,741,474	1.26%
2026-01-27	40.09	41.45	39.00	41.29	41.29	qfq	6,554,302	264,772,987	2.58%
2026-01-26	41.61	41.98	39.70	40.25	40.25	qfq	6,864,193	278,625,039	-3.41%
2026-01-23	40.44	41.74	40.25	41.67	41.67	qfq	6,474,989	266,550,268	3.07%
2026-01-22	41.70	41.81	40.07	40.43	40.43	qfq	6,032,785	244,563,348	-2.08%
2026-01-21	39.96	41.40	39.62	41.29	41.29	qfq	7,883,867	323,235,708	2.15%
2026-01-20	40.17	40.80	39.63	40.42	40.42	qfq	6,218,832	249,620,441	0.50%
2026-01-19	41.12	41.25	40.03	40.22	40.22	qfq	5,481,151	221,891,393	-2.62%
2026-01-16	41.48	41.49	40.20	41.30	41.30	qfq	6,384,445	261,049,549	1.52%
2026-01-15	41.03	41.93	39.73	40.68	40.68	qfq	7,559,720	306,261,395	-2.38%
2026-01-14	42.06	43.33	40.91	41.67	41.67	qfq	10,554,370	442,786,817	0.17%
2026-01-13	44.02	44.41	41.50	41.60	41.60	qfq	13,262,651	563,870,499	-8.53%
2026-01-12	43.00	46.21	41.95	45.48	45.48	qfq	16,056,833	708,519,836	13.98%
2026-01-09	38.50	39.90	38.45	39.90	39.90	qfq	6,669,331	263,106,839	3.10%
2026-01-08	38.06	39.13	38.06	38.70	38.70	qfq	4,286,029	166,079,852	0.26%
2026-01-07	38.79	39.30	38.31	38.60	38.60	qfq	5,166,590	199,871,763	0.36%
2026-01-06	38.54	38.98	37.77	38.46	38.46	qfq	4,766,541	182,808,306	-0.03%
2026-01-05	37.73	38.69	37.59	38.47	38.47	qfq	4,356,831	166,584,686	2.21%
2025-12-31	37.99	38.36	37.10	37.64	37.64	qfq	3,240,587	121,810,499	-1.05%
2025-12-30	38.18	38.95	37.40	38.04	38.04	qfq	5,015,156	190,932,993	-0.31%
2025-12-29	38.20	38.79	38.03	38.16	38.16	qfq	3,444,953	132,176,645	-0.31%
2025-12-26	38.08	39.20	37.99	38.28	38.28	qfq	3,866,334	149,306,421	0.18%
2025-12-25	37.10	38.25	37.08	38.21	38.21	qfq	3,861,542	145,569,968	2.19%
2025-12-24	36.50	37.88	36.43	37.39	37.39	qfq	3,618,753	135,228,360	2.02%
2025-12-23	36.39	37.52	36.10	36.65	36.65	qfq	4,103,115	151,212,403	1.44%
2025-12-22	36.00	36.75	35.97	36.13	36.13	qfq	3,444,457	125,143,876	0.72%
2025-12-19	37.10	37.27	35.83	35.87	35.87	qfq	4,197,852	152,716,569	-1.99%
2025-12-18	36.42	37.06	36.21	36.60	36.60	qfq	3,390,256	124,287,224	-0.35%
2025-12-17	36.19	36.81	35.53	36.73	36.73	qfq	5,109,940	184,914,848	1.46%
2025-12-16	37.99	37.99	36.11	36.20	36.20	qfq	5,122,213	188,138,361	-3.98%
2025-12-15	39.13	39.51	37.61	37.70	37.70	qfq	7,632,091	291,897,463	-4.22%
2025-12-12	37.66	40.80	37.40	39.36	39.36	qfq	13,285,620	520,318,426	3.44%
2025-12-11	38.59	38.63	37.94	38.05	38.05	qfq	4,517,191	172,534,946	-1.42%
2025-12-10	38.30	38.80	37.64	38.60	38.60	qfq	3,699,369	141,458,918	0.76%
2025-12-09	38.80	39.05	38.19	38.31	38.31	qfq	3,462,787	133,484,741	-1.01%
2025-12-08	38.52	39.17	38.40	38.70	38.70	qfq	4,642,949	180,043,972	0.78%
2025-12-05	38.35	38.53	37.33	38.40	38.40	qfq	4,802,029	182,722,259	0.03%
2025-12-04	38.50	38.90	38.00	38.39	38.39	qfq	5,675,336	217,955,775	-1.41%
2025-12-03	38.53	39.99	38.46	38.94	38.94	qfq	9,090,523	354,252,463	1.06%
2025-12-02	38.00	38.83	37.60	38.53	38.53	qfq	8,596,495	330,203,213	1.13%
2025-12-01	37.01	38.30	36.51	38.10	38.10	qfq	11,076,420	417,135,975	3.56%
2025-11-28	34.44	36.86	34.23	36.79	36.79	qfq	9,652,475	347,608,966	6.55%
2025-11-27	33.33	35.12	33.28	34.53	34.53	qfq	6,649,247	229,699,375	3.57%
2025-11-26	32.53	33.70	32.34	33.34	33.34	qfq	4,592,448	152,992,485	2.49%
2025-11-25	32.00	32.96	32.00	32.53	32.53	qfq	3,466,419	112,840,525	1.50%
2025-11-24	31.57	32.20	31.21	32.05	32.05	qfq	3,213,399	102,175,250	1.23%
2025-11-21	32.24	32.56	31.45	31.66	31.66	qfq	4,188,199	133,309,783	-2.76%
2025-11-20	33.35	33.48	32.47	32.56	32.56	qfq	3,019,447	98,862,554	-1.54%
2025-11-19	33.61	33.99	33.03	33.07	33.07	qfq	3,388,463	113,472,042	-1.75%
2025-11-18	33.56	34.05	33.41	33.66	33.66	qfq	2,868,697	96,926,017	-0.24%
2025-11-17	33.71	33.93	33.38	33.74	33.74	qfq	3,062,887	102,892,244	0.12%
2025-11-14	34.28	34.46	33.70	33.70	33.70	qfq	3,895,388	132,512,010	-2.40%
2025-11-13	34.35	34.96	34.31	34.53	34.53	qfq	4,007,879	138,822,005	0.20%
2025-11-12	34.81	34.96	34.01	34.46	34.46	qfq	4,110,159	141,643,234	-1.66%
2025-11-11	35.66	36.10	34.70	35.04	35.04	qfq	5,017,576	177,089,123	-1.71%
2025-11-10	35.09	35.87	35.09	35.65	35.65	qfq	4,844,727	172,032,914	1.62%
2025-11-07	35.10	35.82	34.57	35.08	35.08	qfq	4,292,076	151,207,357	-0.79%
2025-11-06	35.80	36.30	35.26	35.36	35.36	qfq	6,082,947	216,517,246	-1.17%
2025-11-05	35.83	36.47	35.30	35.78	35.78	qfq	4,329,886	154,928,470	-1.41%
2025-11-04	36.30	36.92	36.01	36.29	36.29	qfq	4,747,372	172,937,340	-0.49%
2025-11-03	37.12	37.12	35.37	36.47	36.47	qfq	7,917,178	286,645,783	-2.46%
2025-10-31	37.51	37.92	36.80	37.39	37.39	qfq	6,069,656	226,180,632	-0.48%
2025-10-30	38.31	38.48	37.51	37.57	37.57	qfq	6,644,730	251,894,082	-2.42%
2025-10-29	37.30	39.05	37.06	38.50	38.50	qfq	10,711,955	411,332,875	2.75%
2025-10-28	36.94	39.06	36.64	37.47	37.47	qfq	14,006,815	529,980,828	4.23%
2025-10-27	35.80	36.55	35.25	35.95	35.95	qfq	7,804,504	280,979,731	1.55%
2025-10-24	34.30	35.47	34.23	35.40	35.40	qfq	7,015,963	244,479,514	3.93%
2025-10-23	35.00	35.10	33.50	34.06	34.06	qfq	6,483,932	219,894,467	-3.32%
2025-10-22	34.27	36.18	33.26	35.23	35.23	qfq	9,258,967	320,816,385	1.82%
2025-10-21	34.47	35.47	34.25	34.60	34.60	qfq	5,937,052	206,569,895	1.02%
2025-10-20	35.69	36.27	34.00	34.25	34.25	qfq	8,400,027	294,655,724	-2.50%
2025-10-17	34.25	36.30	34.09	35.13	35.13	qfq	12,402,368	439,035,374	1.89%
2025-10-16	34.11	36.00	33.87	34.48	34.48	qfq	7,150,755	248,191,957	1.23%
2025-10-15	34.60	35.00	33.68	34.06	34.06	qfq	6,382,544	217,426,045	-2.29%
2025-10-14	36.32	36.70	34.56	34.86	34.86	qfq	6,791,525	241,407,623	-3.97%
2025-10-13	32.62	36.74	32.62	36.30	36.30	qfq	9,710,326	342,637,712	5.89%
2025-10-10	36.27	36.49	34.02	34.28	34.28	qfq	8,242,840	286,621,057	-6.19%
2025-10-09	35.55	37.25	35.51	36.54	36.54	qfq	8,235,873	300,629,629	3.22%
2025-09-30	34.96	35.89	34.89	35.40	35.40	qfq	4,722,166	167,443,170	1.78%
2025-09-29	35.13	35.28	34.35	34.78	34.78	qfq	4,547,107	158,124,139	-1.05%
2025-09-26	35.39	36.19	35.10	35.15	35.15	qfq	4,412,445	156,591,290	-1.29%
2025-09-25	35.88	36.22	35.32	35.61	35.61	qfq	5,404,338	193,579,270	-0.81%
2025-09-24	34.82	36.36	34.55	35.90	35.90	qfq	7,758,272	276,635,703	2.89%
2025-09-23	35.23	35.36	33.56	34.89	34.89	qfq	6,094,086	209,467,646	-0.85%
2025-09-22	34.66	35.29	34.30	35.19	35.19	qfq	4,625,809	161,787,004	2.00%
2025-09-19	34.51	35.50	34.42	34.50	34.50	qfq	5,210,943	181,838,037	-0.35%
2025-09-18	35.00	36.14	34.03	34.62	34.62	qfq	8,788,118	309,265,233	-0.80%
2025-09-17	35.15	35.33	34.65	34.90	34.90	qfq	4,319,034	150,941,091	-0.71%
2025-09-16	34.77	35.44	34.64	35.15	35.15	qfq	5,455,223	191,062,947	0.92%
2025-09-15	36.36	36.50	34.78	34.83	34.83	qfq	7,388,673	260,782,119	0.66%
2025-09-12	34.20	35.23	34.01	34.60	34.60	qfq	6,357,438	220,857,467	0.96%
2025-09-11	32.88	34.35	32.55	34.27	34.27	qfq	6,034,429	203,799,835	3.94%
2025-09-10	33.24	33.49	32.70	32.97	32.97	qfq	3,530,300	116,632,597	-0.81%
2025-09-09	33.94	34.18	33.07	33.24	33.24	qfq	3,941,517	132,244,313	-3.03%
2025-09-08	33.60	34.33	33.60	34.28	34.28	qfq	5,370,568	182,493,884	1.03%
2025-09-05	32.20	34.07	31.88	33.93	33.93	qfq	6,470,631	215,141,475	5.73%
2025-09-04	33.45	33.73	31.50	32.09	32.09	qfq	5,687,080	185,783,972	-3.72%
2025-09-03	34.30	34.43	33.13	33.33	33.33	qfq	4,183,201	141,342,525	-2.23%
2025-09-02	35.64	35.68	33.81	34.09	34.09	qfq	7,050,994	242,834,887	-4.67%
2025-09-01	35.45	36.37	35.03	35.76	35.76	qfq	8,015,961	285,878,433	1.74%
2025-08-29	36.10	36.10	34.83	35.15	35.15	qfq	9,939,124	349,955,271	-4.01%
2025-08-28	35.35	37.40	35.01	36.62	36.62	qfq	12,351,870	448,122,310	4.78%
2025-08-27	35.66	36.51	34.92	34.95	34.95	qfq	9,802,759	351,041,762	-1.74%
2025-08-26	35.85	35.93	35.02	35.57	35.57	qfq	6,118,061	216,957,134	-1.11%
2025-08-25	36.50	37.28	35.55	35.97	35.97	qfq	9,878,943	357,881,281	-1.72%
2025-08-22	35.15	36.89	35.05	36.60	36.60	qfq	9,215,925	333,062,201	3.98%
2025-08-21	35.47	36.11	34.91	35.20	35.20	qfq	6,163,559	218,082,064	-0.76%
2025-08-20	34.24	35.66	33.69	35.47	35.47	qfq	7,045,092	245,630,785	2.93%
2025-08-19	34.70	35.20	33.90	34.46	34.46	qfq	4,677,233	161,250,652	-0.69%
2025-08-18	34.36	34.96	34.03	34.70	34.70	qfq	5,365,473	185,664,163	1.64%
2025-08-15	33.01	34.28	32.80	34.14	34.14	qfq	5,317,170	179,566,954	2.96%
2025-08-14	34.20	34.56	33.11	33.16	33.16	qfq	5,231,769	177,072,419	-2.47%
2025-08-13	34.12	34.52	33.74	34.00	34.00	qfq	4,076,212	138,915,237	-0.35%
2025-08-12	33.98	34.57	33.47	34.12	34.12	qfq	4,920,293	167,316,271	0.95%
2025-08-11	33.74	34.08	33.66	33.80	33.80	qfq	3,651,416	123,666,573	0.18%
2025-08-08	34.85	34.89	33.70	33.74	33.74	qfq	4,385,275	148,944,385	-3.49%
2025-08-07	34.50	35.55	34.07	34.96	34.96	qfq	6,922,405	240,782,843	2.16%
2025-08-06	33.15	34.85	32.86	34.22	34.22	qfq	5,927,590	202,816,895	3.63%
2025-08-05	33.24	33.30	32.81	33.02	33.02	qfq	1,932,246	63,778,617	0.06%
2025-08-04	32.40	33.08	32.21	33.00	33.00	qfq	2,610,315	85,484,345	1.32%
2025-08-01	32.58	32.95	32.18	32.57	32.57	qfq	2,749,148	89,587,201	0.03%
2025-07-31	32.87	33.24	32.35	32.56	32.56	qfq	3,049,105	100,143,826	-1.00%
2025-07-30	33.34	33.58	32.59	32.89	32.89	qfq	2,958,787	97,834,722	-1.41%
2025-07-29	33.10	33.42	32.83	33.36	33.36	qfq	2,745,217	91,214,465	0.79%
2025-07-28	33.36	33.36	32.90	33.10	33.10	qfq	2,502,391	82,773,391	-0.27%
2025-07-25	33.50	33.50	32.62	33.19	33.19	qfq	3,178,204	104,981,484	0.33%
2025-07-24	32.18	33.18	32.01	33.08	33.08	qfq	3,657,896	120,155,528	2.80%
2025-07-23	32.00	32.75	31.73	32.18	32.18	qfq	3,798,774	122,808,824	0.44%
2025-07-22	31.95	32.20	31.84	32.04	32.04	qfq	2,635,006	84,375,631	0.28%
2025-07-21	31.98	32.01	31.71	31.95	31.95	qfq	2,254,221	71,791,356	0.06%
2025-07-18	31.87	32.25	31.68	31.93	31.93	qfq	2,495,510	79,677,440	0.19%
2025-07-17	31.61	31.92	31.27	31.87	31.87	qfq	2,474,361	78,333,406	1.01%
2025-07-16	31.35	32.20	31.30	31.55	31.55	qfq	2,641,488	83,893,525	0.54%
2025-07-15	31.79	32.10	31.12	31.38	31.38	qfq	3,173,598	100,039,719	-0.92%
2025-07-14	31.60	31.81	31.39	31.67	31.67	qfq	2,327,737	73,649,334	0.03%
2025-07-11	31.60	31.88	31.28	31.66	31.66	qfq	3,221,417	101,856,386	0.16%
2025-07-10	31.54	31.86	31.08	31.61	31.61	qfq	3,339,010	105,292,768	0.35%
2025-07-09	31.00	32.39	30.76	31.50	31.50	qfq	5,241,602	165,504,259	1.61%
2025-07-08	30.38	31.19	30.25	31.00	31.00	qfq	4,148,173	128,377,268	3.20%
2025-07-07	30.07	30.23	29.96	30.04	30.04	qfq	1,103,576	33,189,026	-0.13%
2025-07-04	30.62	30.63	29.90	30.08	30.08	qfq	2,572,182	77,571,227	-2.02%
2025-07-03	30.27	30.85	30.26	30.70	30.70	qfq	2,547,023	77,798,272	1.45%
2025-07-02	30.65	30.84	30.07	30.26	30.26	qfq	2,165,142	65,517,044	-1.85%
2025-07-01	31.01	31.35	30.70	30.83	30.83	qfq	3,048,757	94,333,434	-0.58%
2025-06-30	30.53	31.15	30.51	31.01	31.01	qfq	2,840,828	87,744,246	1.91%
2025-06-27	30.59	30.88	30.33	30.43	30.43	qfq	2,696,031	82,536,575	0.16%
2025-06-26	30.90	31.00	30.31	30.38	30.38	qfq	2,793,249	85,460,204	-1.52%
2025-06-25	30.18	30.93	30.13	30.85	30.85	qfq	3,933,025	120,429,208	1.98%
2025-06-24	29.50	30.28	29.50	30.25	30.25	qfq	3,051,107	91,509,253	2.58%
2025-06-23	28.90	29.55	28.63	29.49	29.49	qfq	2,006,805	58,841,810	1.94%
2025-06-20	28.82	29.49	28.82	28.93	28.93	qfq	1,810,094	52,578,762	-0.45%
2025-06-19	29.38	29.80	29.00	29.06	29.06	qfq	2,148,163	63,175,249	-1.06%
2025-06-18	28.99	29.53	28.93	29.37	29.37	qfq	1,900,328	55,549,976	0.79%
2025-06-17	28.74	29.36	28.74	29.14	29.14	qfq	1,824,877	53,095,229	1.39%
2025-06-16	28.40	28.90	28.40	28.74	28.74	qfq	1,629,871	46,851,586	0.63%
2025-06-13	29.34	29.64	28.50	28.56	28.56	qfq	3,887,494	112,025,675	-2.89%
2025-06-12	29.70	29.81	29.32	29.41	29.41	qfq	1,743,894	51,533,722	-1.28%
2025-06-11	30.06	30.49	29.77	29.79	29.79	qfq	1,975,667	59,407,013	-0.53%
2025-06-10	30.67	30.75	29.75	29.95	29.95	qfq	2,524,282	76,074,512	-2.35%
2025-06-09	30.10	30.70	30.00	30.67	30.67	qfq	2,564,116	78,092,843	1.93%
2025-06-06	29.75	30.27	29.60	30.09	30.09	qfq	2,645,699	79,140,448	1.04%
2025-06-05	29.60	29.84	28.88	29.78	29.78	qfq	3,711,573	108,659,125	-0.30%
2025-06-04	29.55	30.05	29.45	29.87	29.87	qfq	2,311,761	69,016,103	1.39%
2025-06-03	29.47	29.73	29.29	29.46	29.46	qfq	2,253,091	66,492,921	-0.34%
2025-05-30	30.40	30.40	29.53	29.56	29.56	qfq	2,441,919	72,765,635	-3.24%
2025-05-29	29.82	30.64	29.82	30.55	30.55	qfq	2,687,889	81,409,228	2.79%
2025-05-28	29.86	30.05	29.55	29.72	29.72	qfq	1,362,939	40,537,071	-0.64%
2025-05-27	30.09	30.37	29.73	29.91	29.91	qfq	1,510,120	45,155,787	-0.99%
2025-05-26	29.48	30.26	29.48	30.21	30.21	qfq	2,027,848	60,627,582	2.90%
2025-05-23	30.01	30.10	29.32	29.36	29.36	qfq	2,358,276	70,010,880	-1.97%
2025-05-22	30.43	30.74	29.76	29.95	29.95	qfq	2,577,777	77,656,013	-0.93%
2025-05-21	30.86	30.86	30.20	30.23	30.23	qfq	2,378,044	72,336,888	-2.04%
2025-05-20	30.73	30.99	30.50	30.86	30.86	qfq	2,232,682	68,841,581	0.42%
2025-05-19	30.88	31.00	30.33	30.73	30.73	qfq	2,788,024	85,575,730	-0.93%
2025-05-16	30.56	31.30	30.56	31.02	31.02	qfq	1,620,074	50,207,849	0.91%
2025-05-15	31.45	31.62	30.73	30.74	30.74	qfq	2,481,864	76,994,713	-2.41%
2025-05-14	31.61	31.87	31.11	31.50	31.50	qfq	2,743,325	86,270,567	-0.32%
2025-05-13	32.50	32.76	31.54	31.60	31.60	qfq	3,214,096	102,964,672	-1.56%
2025-05-12	31.78	32.10	31.63	32.10	32.10	qfq	3,015,968	96,101,071	2.03%
2025-05-09	32.67	32.67	31.34	31.46	31.46	qfq	3,297,700	104,534,149	-3.94%
2025-05-08	32.56	33.09	32.31	32.75	32.75	qfq	2,609,487	85,421,138	0.28%
2025-05-07	32.73	33.26	32.16	32.66	32.66	qfq	3,412,392	111,537,512	0.00%
2025-05-06	31.56	32.80	31.56	32.66	32.66	qfq	3,781,043	122,052,156	4.21%
2025-04-30	31.17	31.65	31.04	31.34	31.34	qfq	2,767,103	86,815,658	0.55%
2025-04-29	30.70	31.25	30.59	31.17	31.17	qfq	2,672,319	82,950,803	0.97%
2025-04-28	32.00	32.00	30.83	30.87	30.87	qfq	3,694,653	114,892,793	-3.53%
2025-04-25	32.69	32.95	31.03	32.00	32.00	qfq	4,939,373	157,173,408	-3.88%
2025-04-24	33.90	34.49	33.21	33.29	33.29	qfq	3,147,992	106,546,825	-1.77%
2025-04-23	34.46	34.73	33.78	33.89	33.89	qfq	3,736,701	127,335,716	-1.43%
2025-04-22	34.80	34.90	34.32	34.38	34.38	qfq	2,762,809	95,630,797	-1.21%
2025-04-21	35.50	35.58	34.47	34.80	34.80	qfq	3,299,720	114,992,574	-0.54%
2025-04-18	34.79	35.16	33.80	34.99	34.99	qfq	5,011,437	172,628,564	-0.88%
2025-04-17	34.81	36.81	34.30	35.30	35.30	qfq	7,372,965	263,085,495	0.91%
2025-04-16	35.00	35.89	34.25	34.98	34.98	qfq	4,967,039	173,829,253	-0.48%
2025-04-15	35.38	35.63	34.74	35.15	35.15	qfq	4,804,107	168,631,983	-0.65%
2025-04-14	37.00	37.00	35.15	35.38	35.38	qfq	11,315,562	405,015,959	-5.33%
2025-04-11	31.68	37.37	31.68	37.37	37.37	qfq	12,267,419	436,310,507	20.01%
2025-04-10	30.99	32.28	30.99	31.14	31.14	qfq	3,111,426	98,461,875	2.17%
2025-04-09	28.30	30.48	27.13	30.48	30.48	qfq	3,890,376	113,519,450	5.76%
2025-04-08	28.64	29.88	28.16	28.82	28.82	qfq	3,118,078	90,249,584	2.93%
2025-04-07	30.10	31.50	26.91	28.00	28.00	qfq	4,016,134	117,390,291	-15.23%
2025-04-03	33.08	34.09	32.81	33.03	33.03	qfq	1,648,454	54,839,843	-1.96%
2025-04-02	33.61	34.15	33.60	33.69	33.69	qfq	985,814	33,326,617	-0.03%
2025-04-01	33.66	34.18	33.52	33.70	33.70	qfq	1,275,880	43,241,056	0.45%
2025-03-31	33.50	33.80	32.80	33.55	33.55	qfq	1,953,135	64,869,861	-0.89%
2025-03-28	34.39	34.78	33.85	33.85	33.85	qfq	1,860,930	63,769,090	-1.74%
2025-03-27	34.31	35.29	33.82	34.45	34.45	qfq	2,108,236	72,958,982	0.03%
2025-03-26	33.97	34.68	33.97	34.44	34.44	qfq	1,646,391	56,654,584	1.12%
2025-03-25	34.26	34.83	33.84	34.06	34.06	qfq	1,491,163	51,026,747	-0.35%
2025-03-24	34.55	34.69	33.53	34.18	34.18	qfq	2,080,976	70,962,760	-0.87%
2025-03-21	35.70	35.70	34.25	34.48	34.48	qfq	3,412,575	118,824,774	-3.85%
2025-03-20	36.44	36.49	35.86	35.86	35.86	qfq	2,493,175	90,176,979	-1.59%
2025-03-19	36.90	37.05	36.21	36.44	36.44	qfq	2,112,201	77,197,803	-1.25%
2025-03-18	36.86	37.60	36.83	36.90	36.90	qfq	2,349,427	87,269,619	0.46%
2025-03-17	37.10	37.15	36.34	36.73	36.73	qfq	2,283,591	83,601,719	-0.33%
2025-03-14	36.66	37.07	36.00	36.85	36.85	qfq	3,007,796	110,179,466	1.68%
2025-03-13	37.50	37.70	35.96	36.24	36.24	qfq	2,872,768	104,643,841	-3.36%
2025-03-12	38.29	38.49	37.45	37.50	37.50	qfq	3,193,074	121,035,287	-1.52%
2025-03-11	37.26	38.20	37.00	38.08	38.08	qfq	2,698,494	101,592,650	0.21%
2025-03-10	37.65	38.46	37.46	38.00	38.00	qfq	2,390,062	90,567,693	0.34%
2025-03-07	38.59	38.76	37.48	37.87	37.87	qfq	3,454,432	131,726,156	-2.45%
2025-03-06	38.65	39.47	38.45	38.82	38.82	qfq	3,872,404	150,803,514	1.28%
2025-03-05	38.76	38.98	37.76	38.33	38.33	qfq	2,991,037	114,593,033	-0.73%
2025-03-04	36.60	39.23	36.33	38.61	38.61	qfq	5,854,710	223,426,050	5.49%
2025-03-03	36.45	37.53	35.72	36.60	36.60	qfq	4,576,956	167,747,485	0.88%
2025-02-28	39.51	39.85	36.11	36.28	36.28	qfq	6,869,954	257,256,471	-8.68%
2025-02-27	41.28	41.95	39.33	39.73	39.73	qfq	6,048,307	243,059,069	-3.17%
2025-02-26	41.35	41.75	40.50	41.03	41.03	qfq	4,940,064	202,234,581	-0.77%
2025-02-25	39.54	42.00	39.31	41.35	41.35	qfq	6,465,560	264,517,830	2.66%
2025-02-24	41.12	41.69	39.60	40.28	40.28	qfq	6,483,345	260,618,969	-3.41%
2025-02-21	40.30	42.49	40.30	41.70	41.70	qfq	6,865,617	284,744,358	2.94%
2025-02-20	40.69	41.28	39.68	40.51	40.51	qfq	5,259,265	213,058,476	0.65%
2025-02-19	38.88	40.74	38.60	40.25	40.25	qfq	7,074,131	282,607,048	2.78%
2025-02-18	40.60	41.41	38.91	39.16	39.16	qfq	8,278,834	331,190,903	-5.48%
2025-02-17	42.00	43.00	40.70	41.43	41.43	qfq	9,418,928	391,988,219	-3.40%
2025-02-14	42.00	44.29	41.26	42.89	42.89	qfq	11,022,761	470,456,051	-0.69%
2025-02-13	43.30	46.73	41.25	43.19	43.19	qfq	20,759,365	908,702,315	0.07%
2025-02-12	36.60	43.16	36.60	43.16	43.16	qfq	18,372,179	748,585,751	19.99%
2025-02-11	37.50	37.50	35.70	35.97	35.97	qfq	5,022,956	181,382,383	-3.80%
2025-02-10	36.90	38.29	35.74	37.39	37.39	qfq	7,870,721	293,576,048	4.65%
2025-02-07	34.97	36.00	34.50	35.73	35.73	qfq	6,398,330	226,360,164	3.39%
2025-02-06	32.29	34.56	32.14	34.56	34.56	qfq	5,609,826	188,896,694	6.40%
2025-02-05	32.19	32.76	31.83	32.48	32.48	qfq	3,435,638	111,073,902	2.53%
2025-01-27	33.40	33.42	31.68	31.68	31.68	qfq	3,788,987	122,782,934	-3.94%
2025-01-24	31.15	33.28	31.15	32.98	32.98	qfq	5,983,528	195,363,312	5.60%
2025-01-23	31.02	32.65	30.86	31.23	31.23	qfq	5,693,389	181,304,273	1.99%
2025-01-22	30.73	30.92	30.06	30.62	30.62	qfq	2,648,335	80,716,046	-1.23%
2025-01-21	31.39	31.46	30.53	31.00	31.00	qfq	3,565,140	110,037,507	-0.74%
2025-01-20	31.76	31.97	31.12	31.23	31.23	qfq	2,924,461	91,877,180	-1.58%
2025-01-17	31.22	32.35	30.70	31.73	31.73	qfq	4,135,341	130,350,771	1.57%
2025-01-16	31.62	32.18	30.87	31.24	31.24	qfq	3,175,210	99,563,914	-0.19%
2025-01-15	31.70	31.93	31.15	31.30	31.30	qfq	2,764,653	86,969,521	-1.36%
2025-01-14	29.99	31.79	29.76	31.73	31.73	qfq	4,364,897	135,219,874	6.62%
2025-01-13	29.54	30.00	29.05	29.76	29.76	qfq	2,519,789	74,461,586	0.20%
2025-01-10	30.02	31.86	29.70	29.70	29.70	qfq	5,662,465	174,013,646	-1.95%
2025-01-09	31.07	31.38	30.19	30.29	30.29	qfq	3,756,081	115,512,955	-2.42%
2025-01-08	31.23	31.58	29.76	31.04	31.04	qfq	4,163,852	128,228,471	-1.21%
2025-01-07	31.64	31.64	30.60	31.42	31.42	qfq	4,756,152	147,724,264	0.67%
2025-01-06	33.32	33.32	31.03	31.21	31.21	qfq	4,719,710	150,651,063	-6.25%
2025-01-03	32.77	34.97	32.72	33.29	33.29	qfq	4,853,178	164,603,740	1.19%
2025-01-02	33.44	33.93	32.60	32.90	32.90	qfq	3,203,812	106,260,809	-1.67%
2024-12-31	35.55	35.64	33.33	33.46	33.46	qfq	4,339,184	148,517,976	-5.85%
2024-12-30	36.11	36.65	34.88	35.54	35.54	qfq	2,616,356	93,679,915	-1.28%
2024-12-27	37.28	37.76	35.94	36.00	36.00	qfq	3,690,582	135,952,223	-3.17%
2024-12-26	36.04	37.69	36.04	37.18	37.18	qfq	3,999,814	148,132,988	2.14%
2024-12-25	36.39	37.11	35.36	36.40	36.40	qfq	3,884,401	140,367,271	-0.90%
2024-12-24	35.90	36.85	35.28	36.73	36.73	qfq	4,235,736	153,122,250	3.38%
2024-12-23	37.80	37.80	35.45	35.53	35.53	qfq	5,378,784	194,614,851	-5.51%
2024-12-20	36.06	38.54	35.81	37.60	37.60	qfq	6,030,469	226,582,593	3.90%
2024-12-19	36.23	36.65	35.76	36.19	36.19	qfq	3,547,048	128,425,010	-1.12%
2024-12-18	36.33	37.18	35.63	36.60	36.60	qfq	4,307,661	157,040,485	0.74%
2024-12-17	37.99	37.99	35.85	36.33	36.33	qfq	4,353,114	159,399,078	-3.89%
2024-12-16	39.81	40.15	37.52	37.80	37.80	qfq	4,334,127	166,378,146	-5.85%
2024-12-13	41.60	41.83	40.00	40.15	40.15	qfq	4,902,361	198,945,680	-4.63%
2024-12-12	42.01	43.58	40.71	42.10	42.10	qfq	5,796,375	241,866,104	-0.71%
2024-12-11	39.88	43.00	39.53	42.40	42.40	qfq	7,376,063	308,089,264	6.00%
2024-12-10	42.90	42.90	39.58	40.00	40.00	qfq	5,508,343	226,345,440	-0.15%
2024-12-09	39.03	41.49	38.71	40.06	40.06	qfq	4,905,634	196,492,343	3.03%
2024-12-06	38.00	39.68	36.95	38.88	38.88	qfq	4,411,712	168,861,904	2.59%
2024-12-05	37.80	38.48	37.52	37.90	37.90	qfq	3,592,740	136,545,765	-0.08%
2024-12-04	40.28	40.80	37.85	37.93	37.93	qfq	4,786,930	187,726,505	-3.63%
2024-12-03	41.14	41.20	38.81	39.36	39.36	qfq	3,802,817	150,792,522	-3.22%
2024-12-02	40.34	43.23	40.00	40.67	40.67	qfq	5,543,493	230,277,985	1.75%
2024-11-29	39.37	41.28	38.34	39.97	39.97	qfq	4,670,159	186,383,856	1.60%
2024-11-28	41.00	41.88	39.18	39.34	39.34	qfq	3,521,283	141,924,567	-3.91%
2024-11-27	41.00	41.50	38.57	40.94	40.94	qfq	5,066,933	201,391,246	-0.75%
2024-11-26	40.61	42.49	40.19	41.25	41.25	qfq	3,439,402	142,761,241	1.13%
2024-11-25	42.41	43.74	40.00	40.79	40.79	qfq	4,654,533	190,882,140	-4.90%
2024-11-22	42.00	44.77	40.72	42.89	42.89	qfq	9,274,125	400,956,765	6.19%
2024-11-21	41.19	41.45	39.82	40.39	40.39	qfq	2,899,561	117,383,382	-1.78%
2024-11-20	41.70	41.70	40.26	41.12	41.12	qfq	4,176,083	171,038,588	-0.02%
2024-11-19	39.76	41.18	38.89	41.13	41.13	qfq	4,231,651	169,048,173	4.60%
2024-11-18	42.50	43.80	38.67	39.32	39.32	qfq	7,344,777	298,633,436	-11.32%
2024-11-15	45.30	46.79	43.81	44.34	44.34	qfq	7,261,371	327,795,480	-4.32%
2024-11-14	43.58	49.83	43.01	46.34	46.34	qfq	9,983,103	460,643,605	6.24%
2024-11-13	43.29	44.39	41.00	43.62	43.62	qfq	7,090,844	301,692,882	0.83%
2024-11-12	41.80	45.80	41.30	43.26	43.26	qfq	12,256,385	531,099,855	4.75%
2024-11-11	38.49	41.50	38.38	41.30	41.30	qfq	6,961,651	280,447,275	5.92%
2024-11-08	39.60	40.24	38.00	38.99	38.99	qfq	7,138,768	279,769,620	0.67%
2024-11-07	37.16	39.36	36.80	38.73	38.73	qfq	7,036,259	268,477,879	4.62%
2024-11-06	35.48	38.23	35.48	37.02	37.02	qfq	8,239,125	305,575,593	5.17%
2024-11-05	33.18	35.20	33.03	35.20	35.20	qfq	5,166,553	178,210,151	5.74%
2024-11-04	32.80	33.64	32.52	33.29	33.29	qfq	3,008,163	99,890,355	1.49%
2024-11-01	33.79	34.13	32.57	32.80	32.80	qfq	5,103,099	169,013,091	-3.95%
2024-10-31	33.64	34.66	33.02	34.15	34.15	qfq	5,661,804	191,919,802	1.76%
2024-10-30	34.51	34.60	33.01	33.56	33.56	qfq	9,524,912	320,535,663	-8.43%
2024-10-29	37.60	38.18	36.49	36.65	36.65	qfq	4,340,112	162,216,591	-2.19%
2024-10-28	37.84	37.85	36.73	37.47	37.47	qfq	3,413,716	127,091,174	-0.98%
2024-10-25	37.52	38.66	36.99	37.84	37.84	qfq	3,994,887	150,811,067	1.45%
2024-10-24	37.80	38.09	37.07	37.30	37.30	qfq	3,625,895	136,110,013	-1.06%
2024-10-23	37.88	39.07	37.37	37.70	37.70	qfq	5,040,762	192,931,632	-1.21%
2024-10-22	39.28	39.29	37.47	38.16	38.16	qfq	5,733,901	218,841,297	-2.85%
2024-10-21	36.80	41.00	36.80	39.28	39.28	qfq	9,431,524	367,974,416	8.03%
2024-10-18	33.29	38.00	33.11	36.36	36.36	qfq	7,188,650	254,606,752	8.96%
2024-10-17	34.19	34.55	33.30	33.37	33.37	qfq	3,879,581	132,062,913	-0.68%
2024-10-16	33.55	35.45	33.33	33.60	33.60	qfq	3,944,636	133,458,447	-2.89%
2024-10-15	35.25	36.68	34.49	34.60	34.60	qfq	5,150,360	183,653,002	-1.93%
2024-10-14	34.08	35.66	32.78	35.28	35.28	qfq	5,348,369	184,035,725	3.52%
2024-10-11	37.07	37.15	33.62	34.08	34.08	qfq	5,009,000	175,485,833	-8.14%
2024-10-10	40.55	41.52	36.92	37.10	37.10	qfq	7,281,063	282,232,632	-8.91%
2024-10-09	42.80	45.55	39.18	40.73	40.73	qfq	10,831,872	458,559,190	-6.54%
2024-10-08	43.58	43.58	40.38	43.58	43.58	qfq	9,953,045	424,797,511	19.99%
2024-09-30	33.00	36.33	32.61	36.32	36.32	qfq	7,963,212	277,049,082	18.65%
2024-09-27	29.19	31.98	29.13	30.61	30.61	qfq	3,090,227	93,180,164	7.78%
2024-09-26	27.35	28.42	26.90	28.40	28.40	qfq	4,277,207	118,093,145	4.76%
2024-09-25	27.51	28.15	26.99	27.11	27.11	qfq	4,179,705	115,098,170	-0.62%
2024-09-24	26.07	27.33	25.88	27.28	27.28	qfq	3,041,238	81,220,543	5.21%
2024-09-23	26.68	26.68	25.90	25.93	25.93	qfq	1,851,304	48,496,393	-1.97%
2024-09-20	27.26	27.41	26.32	26.45	26.45	qfq	2,172,573	57,898,584	-2.97%
2024-09-19	27.31	27.84	26.66	27.26	27.26	qfq	1,918,121	52,143,388	1.11%
2024-09-18	27.54	27.54	26.68	26.96	26.96	qfq	1,478,757	39,814,576	-1.50%
2024-09-13	27.96	27.99	27.36	27.37	27.37	qfq	1,226,584	33,927,216	-2.15%
2024-09-12	28.32	28.77	27.96	27.97	27.97	qfq	1,257,596	35,652,898	-1.10%
2024-09-11	28.00	28.56	27.87	28.28	28.28	qfq	1,407,211	39,734,842	1.43%
2024-09-10	27.80	28.17	27.20	27.88	27.88	qfq	1,353,538	37,342,663	0.47%
2024-09-09	27.90	28.33	27.43	27.75	27.75	qfq	1,779,350	49,437,633	-0.72%
2024-09-06	29.30	29.39	27.93	27.95	27.95	qfq	1,685,032	48,093,950	-4.28%
2024-09-05	29.01	29.87	28.90	29.20	29.20	qfq	1,696,208	49,769,594	-0.03%
2024-09-04	29.00	29.50	28.51	29.21	29.21	qfq	1,928,150	55,921,625	0.21%
2024-09-03	27.97	29.89	27.82	29.15	29.15	qfq	3,327,213	97,245,241	3.00%
2024-09-02	31.40	31.67	28.30	28.30	28.30	qfq	5,187,286	151,111,491	-11.56%
2024-08-30	31.10	32.40	30.59	32.00	32.00	qfq	2,873,100	91,545,612	5.58%
2024-08-29	29.00	30.57	29.00	30.31	30.31	qfq	1,446,291	43,507,661	3.10%
2024-08-28	29.19	29.68	28.68	29.40	29.40	qfq	1,154,021	33,697,197	0.38%
2024-08-27	30.30	30.35	29.21	29.29	29.29	qfq	1,160,171	34,409,552	-3.87%
2024-08-26	30.40	30.65	29.82	30.47	30.47	qfq	1,205,348	36,653,782	1.60%
2024-08-23	29.98	30.25	29.47	29.99	29.99	qfq	1,319,667	39,353,078	0.10%
2024-08-22	30.50	30.50	29.84	29.96	29.96	qfq	1,121,213	33,768,260	-1.51%
2024-08-21	30.21	30.86	30.05	30.42	30.42	qfq	1,013,723	30,972,282	0.60%
2024-08-20	31.19	31.25	30.05	30.24	30.24	qfq	1,635,801	50,108,525	-3.29%
2024-08-19	30.86	32.14	30.62	31.27	31.27	qfq	2,035,933	64,237,578	0.90%
2024-08-16	31.34	31.55	30.99	30.99	30.99	qfq	1,362,345	42,477,458	-1.34%
2024-08-15	31.15	32.20	31.00	31.41	31.41	qfq	1,510,565	47,690,090	0.83%
2024-08-14	32.08	32.32	31.13	31.15	31.15	qfq	1,309,238	41,162,941	-2.90%
2024-08-13	32.04	32.29	31.70	32.08	32.08	qfq	1,062,538	33,925,172	0.25%
2024-08-12	32.40	32.52	31.73	32.00	32.00	qfq	1,117,892	35,829,038	-1.75%
2024-08-09	33.58	33.86	32.51	32.57	32.57	qfq	1,346,581	44,456,934	-2.46%
2024-08-08	33.01	33.89	32.24	33.39	33.39	qfq	1,761,521	58,185,129	0.82%
2024-08-07	33.02	33.65	32.60	33.12	33.12	qfq	1,456,163	48,288,427	-0.24%
2024-08-06	32.66	33.58	32.40	33.20	33.20	qfq	1,808,530	59,673,041	3.23%
2024-08-05	33.00	33.77	32.16	32.16	32.16	qfq	1,939,726	63,698,721	-3.71%
2024-08-02	34.18	34.68	33.29	33.40	33.40	qfq	1,500,672	50,843,211	-3.50%
2024-08-01	34.80	35.35	33.90	34.61	34.61	qfq	2,377,707	82,240,181	-0.86%
2024-07-31	32.73	35.05	32.45	34.91	34.91	qfq	2,607,746	89,317,690	6.08%
2024-07-30	32.49	33.88	32.29	32.91	32.91	qfq	2,250,137	74,366,291	0.67%
2024-07-29	34.34	34.77	32.51	32.69	32.69	qfq	2,131,704	71,131,502	-4.67%
2024-07-26	33.72	34.56	33.43	34.29	34.29	qfq	1,784,589	60,708,289	1.84%
2024-07-25	33.48	34.36	33.23	33.67	33.67	qfq	1,504,448	50,657,637	-1.12%
2024-07-24	35.03	35.47	33.80	34.05	34.05	qfq	2,046,149	70,618,066	-2.91%
2024-07-23	37.61	37.87	35.07	35.07	35.07	qfq	3,069,948	110,881,113	-6.98%
2024-07-22	37.85	38.11	36.74	37.70	37.70	qfq	3,214,945	120,166,920	1.40%
2024-07-19	36.03	37.53	35.80	37.18	37.18	qfq	3,219,947	118,700,731	3.11%
2024-07-18	35.77	36.99	34.50	36.06	36.06	qfq	2,950,165	104,886,220	-0.47%
2024-07-17	36.10	37.33	35.60	36.23	36.23	qfq	2,867,858	104,356,683	-0.60%
2024-07-16	34.04	36.59	33.92	36.45	36.45	qfq	3,346,392	118,865,871	6.49%
2024-07-15	34.29	35.29	33.82	34.23	34.23	qfq	2,084,932	71,752,285	-1.33%
2024-07-12	34.91	35.04	34.25	34.69	34.69	qfq	1,704,499	59,015,900	-0.86%
2024-07-11	35.09	35.58	34.46	34.99	34.99	qfq	2,141,237	74,883,903	1.66%
2024-07-10	35.05	35.05	34.02	34.42	34.42	qfq	1,902,913	65,702,860	0.15%
2024-07-09	34.10	34.86	33.41	34.37	34.37	qfq	1,967,420	67,373,413	2.05%
2024-07-08	34.93	35.15	33.50	33.68	33.63	qfq	1,747,348	59,715,131	-3.66%
2024-07-05	34.19	35.25	34.04	34.96	34.90	qfq	1,428,224	49,423,979	1.45%
2024-07-04	35.30	36.09	34.43	34.46	34.40	qfq	1,836,638	64,504,171	-2.77%
2024-07-03	35.61	36.26	35.03	35.44	35.38	qfq	1,618,583	57,630,289	-0.53%
2024-07-02	36.65	36.76	35.40	35.63	35.57	qfq	1,974,346	70,855,306	-2.73%
2024-07-01	37.00	37.15	35.88	36.63	36.57	qfq	1,902,270	69,352,312	-1.00%
2024-06-28	36.42	38.38	36.42	37.00	36.94	qfq	2,500,147	93,798,092	1.01%
2024-06-27	38.09	38.10	36.52	36.63	36.57	qfq	2,246,250	83,077,746	-3.98%
2024-06-26	38.00	38.38	37.13	38.15	38.09	qfq	2,556,549	96,303,568	0.63%
2024-06-25	40.00	40.18	37.51	37.91	37.85	qfq	2,761,090	106,451,975	-4.60%
2024-06-24	41.98	42.00	39.70	39.74	39.68	qfq	2,340,228	95,624,703	-5.34%
2024-06-21	42.50	42.50	41.23	41.98	41.91	qfq	2,366,399	98,753,180	-1.94%
2024-06-20	41.95	44.16	41.63	42.81	42.74	qfq	3,727,762	161,147,913	2.10%
2024-06-19	42.38	42.94	41.10	41.93	41.86	qfq	2,573,519	107,904,380	-1.06%
2024-06-18	43.49	43.98	42.22	42.38	42.31	qfq	3,037,518	130,416,501	-1.81%
2024-06-17	41.88	43.48	41.21	43.16	43.09	qfq	3,798,555	162,640,821	4.73%
2024-06-14	42.17	42.70	41.21	41.21	41.14	qfq	4,745,303	198,897,311	-2.81%
2024-06-13	42.59	43.43	41.84	42.40	42.33	qfq	3,615,437	153,756,045	-0.14%
2024-06-12	43.56	43.73	42.42	42.46	42.39	qfq	2,913,656	125,049,137	-2.53%
2024-06-11	40.01	43.80	39.25	43.56	43.49	qfq	4,231,911	177,884,352	10.81%
2024-06-07	39.96	40.73	39.11	39.31	39.25	qfq	1,917,507	76,061,415	-0.10%
2024-06-06	40.94	41.19	39.01	39.35	39.29	qfq	2,371,172	94,733,575	-2.70%
2024-06-05	40.99	41.48	40.31	40.44	40.37	qfq	2,161,626	88,360,254	-0.39%
2024-06-04	41.36	41.36	40.03	40.60	40.53	qfq	3,336,175	135,349,638	-0.98%
2024-06-03	44.42	44.87	40.92	41.00	40.93	qfq	6,690,353	280,957,328	-9.53%
2024-05-31	45.61	46.48	45.05	45.32	45.25	qfq	1,459,169	66,641,872	-1.22%
2024-05-30	43.75	46.20	42.71	45.88	45.81	qfq	2,675,722	120,779,860	5.71%
2024-05-29	44.05	44.62	43.02	43.40	43.33	qfq	1,757,618	76,644,279	-2.30%
2024-05-28	44.88	46.10	44.34	44.42	44.35	qfq	1,954,545	87,963,524	-2.27%
2024-05-27	45.60	45.66	43.60	45.45	45.38	qfq	2,086,703	92,753,508	0.22%
2024-05-24	47.20	47.40	45.21	45.35	45.28	qfq	1,486,942	68,467,797	-4.16%
2024-05-23	48.19	48.30	46.90	47.32	47.24	qfq	1,332,676	63,238,415	-1.99%
2024-05-22	47.80	48.36	47.30	48.28	48.20	qfq	1,515,593	72,611,792	1.28%
2024-05-21	47.95	47.98	46.50	47.67	47.59	qfq	1,813,804	85,562,136	-0.69%
2024-05-20	49.28	49.70	47.70	48.00	47.92	qfq	1,881,251	91,055,656	-2.87%
2024-05-17	48.80	49.49	48.20	49.42	49.34	qfq	1,380,097	67,297,719	0.86%
2024-05-16	49.75	50.45	48.70	49.00	48.92	qfq	1,981,738	98,170,880	-0.91%
2024-05-15	50.70	50.70	49.35	49.45	49.37	qfq	1,125,832	55,988,635	-2.06%
2024-05-14	51.10	52.00	50.13	50.49	50.41	qfq	1,661,384	84,414,132	-1.04%
2024-05-13	52.51	53.53	50.85	51.02	50.94	qfq	2,061,811	107,443,321	-3.77%
2024-05-10	53.96	55.41	52.35	53.02	52.93	qfq	2,442,080	130,197,067	-1.17%
2024-05-09	51.87	53.88	51.64	53.65	53.56	qfq	2,041,129	108,351,527	3.89%
2024-05-08	51.20	52.65	50.72	51.64	51.56	qfq	2,008,688	103,583,327	0.76%
2024-05-07	52.79	53.35	50.80	51.25	51.17	qfq	2,072,792	107,290,428	-2.84%
2024-05-06	55.68	55.68	52.00	52.75	52.66	qfq	2,441,169	129,574,979	-2.80%
2024-04-30	52.45	55.17	52.03	54.27	54.18	qfq	2,052,253	111,039,436	2.84%
2024-04-29	52.00	53.54	51.06	52.77	52.68	qfq	2,206,529	115,665,538	2.27%
2024-04-26	50.50	52.99	48.60	51.60	51.52	qfq	2,715,597	139,191,462	-1.39%
2024-04-25	52.01	53.28	51.19	52.33	52.24	qfq	1,515,015	79,375,825	-0.32%
2024-04-24	50.32	52.50	49.89	52.50	52.41	qfq	1,818,370	93,897,107	5.00%
2024-04-23	50.92	51.80	48.80	50.00	49.92	qfq	1,767,430	88,429,265	0.46%
2024-04-22	50.00	51.16	49.03	49.77	49.69	qfq	1,639,506	82,025,764	-4.40%
2024-04-19	54.83	55.40	52.00	52.06	51.97	qfq	1,889,575	99,811,790	-5.93%
2024-04-18	54.90	56.27	53.58	55.34	55.25	qfq	1,731,143	95,518,831	1.65%
2024-04-17	52.31	54.57	52.07	54.44	54.35	qfq	1,820,795	97,735,916	3.81%
2024-04-16	52.38	54.83	52.12	52.44	52.35	qfq	2,412,727	128,157,559	-0.13%
2024-04-15	50.04	52.60	49.85	52.51	52.42	qfq	1,648,158	85,210,524	4.06%
2024-04-12	51.52	52.00	50.07	50.46	50.38	qfq	1,191,654	60,571,123	-2.08%
2024-04-11	51.80	53.29	51.20	51.53	51.45	qfq	1,132,017	58,761,342	-1.66%
2024-04-10	52.51	53.08	51.81	52.40	52.31	qfq	913,441	47,761,979	-0.87%
2024-04-09	51.03	52.99	51.03	52.86	52.77	qfq	727,001	38,058,039	0.69%
2024-04-08	52.60	53.98	52.50	52.50	52.41	qfq	827,535	43,819,573	-2.14%
2024-04-03	54.92	55.59	53.40	53.65	53.56	qfq	991,649	53,482,155	-3.42%
2024-04-02	55.86	56.15	54.23	55.55	55.46	qfq	940,271	51,861,963	0.27%
2024-04-01	54.98	56.50	54.36	55.40	55.31	qfq	1,154,062	64,082,495	1.06%
2024-03-29	53.11	55.06	51.83	54.82	54.73	qfq	1,026,092	54,895,939	2.64%
2024-03-28	52.42	55.78	52.42	53.41	53.32	qfq	1,698,235	91,220,159	-1.38%
2024-03-27	55.88	55.88	54.10	54.16	54.07	qfq	668,148	36,582,283	-3.25%
2024-03-26	57.78	57.98	55.00	55.98	55.89	qfq	986,087	55,265,546	-2.74%
2024-03-25	58.39	58.97	57.55	57.56	57.47	qfq	1,047,120	60,909,636	-1.69%
2024-03-22	59.19	60.19	57.63	58.55	58.45	qfq	1,179,037	69,148,813	-0.44%
2024-03-21	59.56	60.37	58.70	58.81	58.71	qfq	1,354,214	80,399,206	-0.49%
2024-03-20	59.29	60.58	58.20	59.10	59.00	qfq	1,558,709	92,282,042	-0.66%
2024-03-19	57.42	60.05	56.86	59.49	59.39	qfq	2,230,042	131,239,338	3.61%
2024-03-18	56.33	57.50	55.03	57.42	57.33	qfq	2,022,955	114,488,718	2.13%
2024-03-15	55.55	56.22	54.00	56.22	56.13	qfq	2,495,655	138,486,044	0.55%
2024-03-14	55.95	56.53	55.24	55.91	55.82	qfq	1,215,974	68,064,835	0.50%
2024-03-13	57.30	57.30	55.60	55.63	55.54	qfq	1,138,667	63,971,005	-2.15%
2024-03-12	56.33	57.30	55.60	56.85	56.76	qfq	1,392,082	78,848,015	1.61%
2024-03-11	55.29	57.30	53.35	55.95	55.86	qfq	1,575,390	88,154,563	1.43%
2024-03-08	52.62	55.28	52.34	55.16	55.07	qfq	1,722,979	93,760,357	4.75%
2024-03-07	55.36	55.88	52.66	52.66	52.57	qfq	1,854,090	100,601,907	-4.93%
2024-03-06	55.61	57.44	54.30	55.39	55.30	qfq	1,831,308	102,079,318	-1.67%
2024-03-05	57.41	58.11	55.81	56.33	56.24	qfq	1,530,924	87,225,659	-2.91%
2024-03-04	59.49	60.48	56.84	58.02	57.93	qfq	2,210,231	127,928,074	-2.45%
2024-03-01	59.98	59.98	57.96	59.48	59.38	qfq	1,331,846	78,434,320	0.81%
2024-02-29	55.28	59.05	55.22	59.00	58.90	qfq	1,821,232	104,709,890	6.42%
2024-02-28	60.30	60.48	55.44	55.44	55.35	qfq	1,398,458	80,777,361	-6.00%
2024-02-27	57.00	58.98	56.55	58.98	58.88	qfq	1,286,681	74,736,628	2.63%
2024-02-26	57.93	58.33	56.07	57.47	57.38	qfq	1,314,030	75,484,347	1.18%
2024-02-23	56.99	57.10	55.50	56.80	56.71	qfq	1,060,606	59,825,841	-0.56%
2024-02-22	56.36	57.40	55.28	57.12	57.03	qfq	1,337,880	75,406,069	0.33%
2024-02-21	57.75	58.80	56.22	56.93	56.84	qfq	1,181,913	68,026,664	-2.43%
2024-02-20	57.35	58.78	56.00	58.35	58.25	qfq	1,282,812	73,976,491	1.74%
2024-02-19	59.00	59.00	55.77	57.35	57.26	qfq	1,461,022	83,393,491	-1.12%
2024-02-08	59.99	63.48	57.47	58.00	57.91	qfq	2,172,384	132,333,557	-1.39%
2024-02-07	51.00	60.90	49.85	58.82	58.72	qfq	2,575,229	146,733,776	15.88%
2024-02-06	44.00	50.89	42.85	50.76	50.68	qfq	1,640,295	77,973,374	14.92%
2024-02-05	46.52	46.84	40.63	44.17	44.10	qfq	1,520,239	66,847,907	-6.42%
2024-02-02	49.49	49.65	45.44	47.20	47.12	qfq	1,276,063	61,036,043	-3.50%
2024-02-01	47.65	50.19	47.65	48.91	48.83	qfq	994,724	48,898,826	1.39%
2024-01-31	48.96	50.67	48.00	48.24	48.16	qfq	955,710	46,816,093	-3.62%
2024-01-30	52.01	52.29	49.90	50.05	49.97	qfq	711,837	36,415,902	-4.74%
2024-01-29	53.94	54.76	52.05	52.54	52.45	qfq	753,043	39,913,299	-2.21%
2024-01-26	56.10	56.10	53.55	53.73	53.64	qfq	816,691	44,552,213	-4.85%
2024-01-25	54.01	56.80	53.73	56.47	56.38	qfq	1,180,193	65,839,883	3.81%
2024-01-24	54.00	55.29	53.23	54.40	54.31	qfq	1,182,476	64,226,533	1.30%
2024-01-23	52.41	54.34	51.36	53.70	53.61	qfq	1,368,819	72,690,299	2.95%
2024-01-22	54.38	55.98	51.93	52.16	52.07	qfq	1,441,373	77,600,454	-4.28%
2024-01-19	53.00	55.55	52.72	54.49	54.40	qfq	1,568,832	85,369,515	3.16%
2024-01-18	53.25	53.50	51.01	52.82	52.73	qfq	1,572,591	82,064,699	2.66%
2024-01-17	53.68	53.72	51.17	51.45	51.37	qfq	490,032	25,739,327	-4.24%
2024-01-16	54.33	54.33	52.41	53.73	53.64	qfq	1,276,690	67,664,961	-1.10%
2024-01-15	55.66	55.66	53.61	54.33	54.24	qfq	993,993	54,098,638	-1.52%
2024-01-12	56.66	57.22	54.66	55.17	55.08	qfq	905,949	50,398,602	-2.78%
2024-01-11	56.72	57.90	56.34	56.75	56.66	qfq	1,057,153	60,121,447	-0.96%
2024-01-10	59.01	59.33	57.00	57.30	57.21	qfq	774,207	44,782,557	-2.86%
2024-01-09	58.60	60.57	58.01	58.99	58.89	qfq	849,411	49,935,940	-0.17%
2024-01-08	61.95	61.95	58.41	59.09	58.99	qfq	1,037,448	61,546,453	-4.62%
2024-01-05	62.58	62.99	61.28	61.95	61.85	qfq	531,867	33,103,248	-1.12%
2024-01-04	61.00	62.67	60.01	62.65	62.55	qfq	791,184	49,072,438	3.04%
2024-01-03	63.09	63.43	60.00	60.80	60.70	qfq	853,960	52,408,901	-4.25%
2024-01-02	64.40	64.44	62.22	63.50	63.40	qfq	1,099,745	69,114,802	-3.05%
2023-12-29	63.63	65.58	61.01	65.50	65.39	qfq	1,564,972	98,698,507	3.28%
2023-12-28	64.65	64.73	63.05	63.42	63.32	qfq	675,749	43,096,868	-1.15%
2023-12-27	62.34	64.53	61.72	64.16	64.06	qfq	784,929	49,814,701	3.48%
2023-12-26	62.79	63.12	60.57	62.00	61.90	qfq	616,405	37,867,722	-1.23%
2023-12-25	64.00	64.48	62.40	62.77	62.67	qfq	610,039	38,604,223	-1.74%
2023-12-22	65.54	65.79	63.26	63.88	63.78	qfq	530,604	34,085,167	-2.47%
2023-12-21	65.19	66.29	64.14	65.50	65.39	qfq	594,580	38,791,814	-0.43%
2023-12-20	64.80	66.20	64.06	65.78	65.67	qfq	681,603	44,679,869	1.51%
2023-12-19	64.38	65.01	63.94	64.80	64.69	qfq	457,571	29,468,723	-0.22%
2023-12-18	65.05	65.81	64.53	64.94	64.83	qfq	573,312	37,276,576	-1.08%
2023-12-15	66.81	67.19	65.30	65.65	65.54	qfq	776,821	51,092,785	-2.00%
2023-12-14	66.06	67.77	66.06	66.99	66.88	qfq	776,604	52,078,268	1.50%
2023-12-13	67.57	68.04	66.00	66.00	65.89	qfq	707,013	47,226,033	-2.12%
2023-12-12	68.65	68.95	67.10	67.43	67.32	qfq	894,517	60,720,835	-1.43%
2023-12-11	66.66	69.50	65.77	68.41	68.30	qfq	1,700,297	116,179,263	2.41%
2023-12-08	64.40	67.59	64.40	66.80	66.69	qfq	2,444,614	162,316,285	3.09%
2023-12-07	64.07	65.06	63.01	64.80	64.69	qfq	1,125,196	72,290,635	0.79%
2023-12-06	62.00	64.87	62.00	64.29	64.19	qfq	804,309	51,488,476	2.86%
2023-12-05	63.85	64.86	62.11	62.50	62.40	qfq	993,079	62,463,611	-2.66%
2023-12-04	65.68	66.40	64.19	64.21	64.11	qfq	753,827	49,042,665	-1.82%
2023-12-01	65.82	66.06	64.41	65.40	65.29	qfq	452,023	29,423,875	-0.61%
2023-11-30	66.10	66.69	64.40	65.80	65.69	qfq	843,521	55,124,967	-0.35%
2023-11-29	64.01	67.18	64.01	66.03	65.92	qfq	1,262,992	83,611,712	2.56%
2023-11-28	64.19	64.98	63.68	64.38	64.27	qfq	752,419	48,440,100	-0.03%
2023-11-27	62.49	65.30	62.49	64.40	64.29	qfq	926,220	59,677,862	1.71%
2023-11-24	63.62	63.99	62.30	63.32	63.22	qfq	1,134,758	71,528,972	-0.72%
2023-11-23	63.00	64.88	62.67	63.78	63.68	qfq	717,034	45,785,470	0.77%
2023-11-22	63.52	64.85	62.22	63.29	63.19	qfq	1,298,824	82,497,912	-0.35%
2023-11-21	63.09	64.66	62.84	63.51	63.41	qfq	1,285,834	81,896,154	0.67%
2023-11-20	65.11	65.50	62.62	63.09	62.99	qfq	2,094,461	133,348,936	-3.72%
2023-11-17	65.43	66.29	64.98	65.53	65.42	qfq	581,729	38,051,950	-0.41%
2023-11-16	67.16	67.41	65.40	65.80	65.69	qfq	670,448	44,241,537	-1.33%
2023-11-15	67.39	68.58	66.13	66.69	66.58	qfq	900,491	60,203,571	-0.74%
2023-11-14	65.32	67.43	64.57	67.19	67.08	qfq	1,995,143	132,948,361	2.58%
2023-11-13	66.80	66.80	64.38	65.50	65.39	qfq	1,415,742	92,201,881	-0.98%
2023-11-10	67.62	67.87	65.40	66.15	66.04	qfq	1,563,034	103,772,791	-2.17%
2023-11-09	70.39	70.59	67.24	67.62	67.51	qfq	2,023,114	138,049,697	-3.94%
2023-11-08	70.01	71.33	69.20	70.39	70.28	qfq	1,296,663	91,288,621	0.57%
2023-11-07	71.54	71.92	69.21	69.99	69.88	qfq	1,223,595	85,612,166	-2.17%
2023-11-06	69.63	72.18	68.65	71.54	71.42	qfq	2,139,586	151,565,988	4.22%
2023-11-03	68.52	69.90	67.24	68.64	68.53	qfq	1,874,148	128,489,434	0.18%
2023-11-02	70.43	70.51	68.01	68.52	68.41	qfq	1,683,804	116,043,293	-2.17%
2023-11-01	70.67	71.89	69.30	70.04	69.93	qfq	1,331,426	93,627,763	-1.42%
2023-10-31	70.07	72.90	69.61	71.05	70.93	qfq	2,897,705	206,549,436	0.57%
2023-10-30	62.99	72.00	62.99	70.65	70.53	qfq	4,447,545	306,739,294	13.55%
2023-10-27	61.16	63.28	58.02	62.22	62.12	qfq	2,380,874	145,724,049	1.75%
2023-10-26	58.00	61.33	56.39	61.15	61.05	qfq	1,901,805	114,488,639	4.69%
2023-10-25	60.80	60.80	57.59	58.41	58.31	qfq	1,363,817	79,902,095	-4.14%
2023-10-24	57.97	61.49	56.84	60.93	60.83	qfq	1,045,609	62,265,368	5.11%
2023-10-23	57.50	58.50	55.01	57.97	57.88	qfq	930,829	53,201,746	1.28%
2023-10-20	59.69	60.31	56.88	57.24	57.15	qfq	931,731	53,996,385	-4.10%
2023-10-19	60.06	61.35	59.32	59.69	59.59	qfq	784,797	47,334,806	-1.11%
2023-10-18	61.80	61.80	59.91	60.36	60.26	qfq	631,892	38,241,084	-1.76%
2023-10-17	61.83	62.24	60.18	61.44	61.34	qfq	931,919	57,087,442	0.10%
2023-10-16	63.04	63.55	59.95	61.38	61.28	qfq	1,811,992	110,736,664	-2.62%
2023-10-13	61.99	63.88	61.59	63.03	62.93	qfq	1,546,968	97,212,842	1.43%
2023-10-12	64.60	64.60	60.75	62.14	62.04	qfq	2,122,517	131,199,978	-2.59%
2023-10-11	61.16	64.48	61.00	63.79	63.69	qfq	2,551,416	161,326,391	3.22%
2023-10-10	57.80	62.00	57.80	61.80	61.70	qfq	3,702,282	224,256,897	10.36%
2023-10-09	56.87	57.67	55.75	56.00	55.91	qfq	1,101,922	62,363,610	-1.91%
2023-09-28	57.17	58.02	56.49	57.09	57.00	qfq	1,357,202	77,775,168	-0.71%
2023-09-27	57.81	59.55	56.90	57.50	57.41	qfq	2,010,355	116,359,030	-1.36%
2023-09-26	56.49	60.00	56.49	58.29	58.19	qfq	2,440,415	143,226,269	0.09%
2023-09-25	62.31	62.49	57.10	58.24	58.14	qfq	3,364,949	197,819,164	-1.92%
2023-09-22	54.51	59.38	53.53	59.38	59.28	qfq	3,015,213	169,945,154	9.15%
2023-09-21	54.07	54.83	53.03	54.40	54.31	qfq	1,915,752	103,558,048	0.82%
2023-09-20	56.05	56.05	53.60	53.96	53.87	qfq	3,388,882	183,861,873	-3.68%
2023-09-19	58.00	58.00	55.79	56.02	55.93	qfq	1,379,955	77,819,170	-3.36%
2023-09-18	59.16	59.81	57.80	57.97	57.88	qfq	1,115,271	65,452,633	-4.29%
2023-09-15	60.15	63.20	58.68	60.57	60.47	qfq	1,544,593	93,739,497	1.15%
2023-09-14	59.88	60.40	58.71	59.88	59.78	qfq	1,657,318	98,839,056	-0.58%
2023-09-13	60.69	60.98	58.00	60.23	60.13	qfq	2,461,281	146,241,951	-1.02%
2023-09-12	64.36	64.45	58.50	60.85	60.75	qfq	4,852,795	295,381,688	-6.12%
2023-09-11	68.54	68.54	64.00	64.82	64.71	qfq	2,295,788	150,218,723	-3.97%
2023-09-08	65.46	68.88	63.60	67.50	67.39	qfq	2,769,561	182,551,094	0.85%
2023-09-07	70.69	70.69	65.31	66.93	66.82	qfq	3,036,970	204,334,772	-5.33%
2023-09-06	69.50	71.66	67.68	70.70	70.58	qfq	3,550,124	248,726,382	-0.10%
2023-09-05	71.25	74.50	69.54	70.77	70.65	qfq	3,829,842	276,856,818	-0.53%
2023-09-04	72.05	72.50	67.61	71.15	71.03	qfq	3,799,492	265,321,921	0.07%
2023-09-01	72.99	74.19	70.60	71.10	70.98	qfq	2,511,152	180,685,014	-3.66%
2023-08-31	74.00	76.65	72.66	73.80	73.68	qfq	4,266,903	317,847,992	-1.86%
2023-08-30	77.70	79.40	72.72	75.20	75.08	qfq	7,016,018	532,188,835	4.44%
2023-08-29	65.19	75.00	64.00	72.00	71.88	qfq	5,097,188	361,364,091	10.48%
2023-08-28	68.45	69.30	64.66	65.17	65.06	qfq	819,642	54,581,002	-0.32%
2023-08-25	68.00	68.25	64.01	65.38	65.27	qfq	667,530	44,231,671	-4.23%
2023-08-24	68.68	69.93	67.10	68.27	68.16	qfq	768,551	52,681,197	0.25%
2023-08-23	68.28	69.60	67.19	68.10	67.99	qfq	686,669	46,897,528	-2.16%
2023-08-22	68.65	70.83	66.66	69.60	69.49	qfq	1,274,403	88,064,339	-0.16%
2023-08-21	68.67	70.45	68.07	69.71	69.60	qfq	1,114,899	77,594,703	0.01%
2023-08-18	67.41	71.56	66.94	69.70	69.59	qfq	1,987,500	138,980,096	3.86%
2023-08-17	64.83	67.88	63.58	67.11	67.00	qfq	970,709	64,528,459	4.39%
2023-08-16	65.00	66.36	64.05	64.29	64.19	qfq	796,476	51,649,200	-2.71%
2023-08-15	68.80	68.85	63.34	66.08	65.97	qfq	998,783	65,378,968	-2.03%
2023-08-14	67.27	68.28	65.00	67.45	67.34	qfq	738,787	49,778,800	0.76%
2023-08-11	66.80	68.76	66.50	66.94	66.83	qfq	853,807	57,618,653	0.66%
2023-08-10	67.18	67.49	66.01	66.50	66.39	qfq	375,584	24,996,375	-1.48%
2023-08-09	67.00	68.35	66.66	67.50	67.39	qfq	1,335,483	90,235,464	0.52%
2023-08-08	67.00	69.38	66.32	67.15	67.04	qfq	1,260,340	85,854,935	0.18%
2023-08-07	67.19	67.77	65.14	67.03	66.92	qfq	1,010,594	67,186,643	-0.55%
2023-08-04	68.21	69.36	65.70	67.40	67.29	qfq	1,191,193	80,000,376	-1.40%
2023-08-03	65.65	69.90	65.28	68.36	68.25	qfq	2,542,778	173,886,163	4.05%
2023-08-02	62.87	66.88	62.29	65.70	65.59	qfq	1,528,945	100,284,235	5.27%
2023-08-01	63.00	63.77	61.81	62.41	62.31	qfq	483,543	30,293,414	-0.73%
2023-07-31	64.00	64.64	62.01	62.87	62.77	qfq	774,946	48,957,704	-1.92%
2023-07-28	61.00	64.97	59.98	64.10	64.00	qfq	1,856,747	116,555,653	2.79%
2023-07-27	63.03	63.68	62.36	62.36	62.26	qfq	645,883	40,615,892	-2.41%
2023-07-26	63.90	64.66	62.80	63.90	63.80	qfq	589,239	37,645,088	0.05%
2023-07-25	64.75	65.48	63.80	63.87	63.77	qfq	801,474	51,599,240	-1.15%
2023-07-24	63.06	64.80	62.55	64.61	64.50	qfq	1,020,838	65,356,495	3.01%
2023-07-21	64.45	64.45	62.63	62.72	62.62	qfq	811,024	51,316,879	-2.74%
2023-07-20	66.57	67.27	63.54	64.49	64.38	qfq	925,056	60,057,870	-3.43%
2023-07-19	65.80	67.77	64.84	66.78	66.67	qfq	1,559,344	104,217,666	1.72%
2023-07-18	65.13	67.96	64.66	65.65	65.54	qfq	1,074,754	70,985,433	0.81%
2023-07-17	65.42	67.50	64.58	65.12	65.01	qfq	1,930,120	126,804,011	-1.14%