SECURITY DETAIL · RAW DATA

博瑞医药688166.SH

ASSECNYSTOCK

最近收盘价38.482026-07-17

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）38,641,522

成交额（元）1,509,120,390

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 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-03	2026-06-09	cash_dividend	0.016	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-23	cash_dividend	0.096	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-04	cash_dividend	0.096	—	—	—	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	40.31	42.40	36.88	38.48	38.48	qfq	38,641,522	1,509,120,390	-9.46%
2026-07-16	36.86	42.52	36.29	42.50	42.50	qfq	48,393,823	1,945,541,496	19.92%
2026-07-15	30.19	35.44	29.74	35.44	35.44	qfq	12,083,314	412,524,776	20.01%
2026-07-14	29.56	30.00	28.74	29.53	29.53	qfq	8,294,650	244,110,854	-1.04%
2026-07-13	31.01	31.13	29.46	29.84	29.84	qfq	7,878,406	236,648,841	-4.33%
2026-07-10	29.56	31.98	29.25	31.19	31.19	qfq	9,774,359	302,478,132	4.66%
2026-07-09	29.89	30.54	29.00	29.80	29.80	qfq	7,528,784	223,039,154	-0.37%
2026-07-08	31.07	31.39	29.80	29.91	29.91	qfq	8,135,069	247,335,094	-3.76%
2026-07-07	33.01	33.17	30.66	31.08	31.08	qfq	10,090,796	318,606,002	-6.61%
2026-07-06	33.14	34.19	32.87	33.28	33.28	qfq	10,991,067	369,081,609	-0.09%
2026-07-03	33.98	34.49	32.29	33.31	33.31	qfq	9,639,870	320,902,711	0.91%
2026-07-02	33.05	33.88	32.51	33.01	33.01	qfq	12,574,080	420,794,667	0.18%
2026-07-01	34.71	34.99	30.17	32.95	32.95	qfq	20,941,729	684,004,362	-5.88%
2026-06-30	35.80	36.78	34.73	35.01	35.01	qfq	10,912,122	386,302,770	-2.64%
2026-06-29	34.52	36.69	33.50	35.96	35.96	qfq	15,601,569	552,511,319	4.66%
2026-06-26	36.48	36.53	34.14	34.36	34.36	qfq	11,074,016	386,893,206	-5.79%
2026-06-25	36.50	37.06	34.89	36.47	36.47	qfq	14,533,399	522,481,797	0.22%
2026-06-24	37.84	38.50	36.30	36.39	36.39	qfq	15,263,240	567,696,169	-3.78%
2026-06-23	36.00	38.74	35.48	37.82	37.82	qfq	25,333,543	952,857,160	4.59%
2026-06-22	35.99	38.00	34.57	36.16	36.16	qfq	34,066,967	1,221,167,601	-16.32%
2026-06-18	40.53	45.43	39.85	43.21	43.21	qfq	17,008,574	737,207,203	7.01%
2026-06-17	41.55	41.55	39.82	40.38	40.38	qfq	11,315,621	457,497,791	-2.70%
2026-06-16	42.30	42.30	40.67	41.50	41.50	qfq	11,379,035	469,151,791	-1.43%
2026-06-15	43.38	43.38	41.15	42.10	42.10	qfq	13,239,640	558,842,435	-4.38%
2026-06-12	45.90	46.55	43.50	44.03	44.03	qfq	13,514,078	598,721,920	-1.72%
2026-06-11	43.00	47.40	41.85	44.80	44.80	qfq	18,428,106	822,465,598	4.23%
2026-06-10	43.36	44.01	42.34	42.98	42.98	qfq	6,938,508	298,556,599	-0.92%
2026-06-09	44.05	44.44	42.89	43.38	43.38	qfq	7,513,619	327,223,387	-1.41%
2026-06-08	45.54	46.96	42.80	44.00	43.98	qfq	11,289,780	504,770,750	-6.98%
2026-06-05	48.30	48.80	45.86	47.30	47.28	qfq	9,483,209	446,841,639	-0.80%
2026-06-04	49.31	49.38	47.50	47.68	47.66	qfq	9,015,900	432,848,104	-3.07%
2026-06-03	49.87	50.00	48.00	49.19	49.17	qfq	8,931,181	438,182,854	-1.46%
2026-06-02	51.23	51.75	49.51	49.92	49.90	qfq	8,332,521	418,185,465	-2.69%
2026-06-01	51.66	54.20	51.11	51.30	51.28	qfq	10,805,263	570,607,975	-0.95%
2026-05-29	53.00	53.45	50.18	51.79	51.77	qfq	12,212,651	626,609,627	-2.15%
2026-05-28	54.89	54.95	51.00	52.93	52.91	qfq	11,716,128	614,853,621	-3.29%
2026-05-27	53.81	56.20	53.45	54.73	54.71	qfq	9,667,611	531,693,958	0.05%
2026-05-26	55.15	56.25	53.55	54.70	54.68	qfq	11,190,382	609,826,060	-0.82%
2026-05-25	57.39	57.93	54.00	55.15	55.13	qfq	13,722,603	762,732,097	-3.75%
2026-05-22	58.10	58.50	57.00	57.30	57.28	qfq	7,694,470	443,704,111	-1.22%
2026-05-21	59.95	64.60	57.91	58.01	57.99	qfq	15,833,214	971,465,701	-2.52%
2026-05-20	60.96	61.65	59.20	59.51	59.49	qfq	9,916,994	597,692,113	-2.38%
2026-05-19	61.31	61.88	60.38	60.96	60.94	qfq	7,603,637	462,856,470	-0.67%
2026-05-18	62.38	62.92	60.80	61.37	61.35	qfq	7,654,694	474,087,314	-1.60%
2026-05-15	62.89	64.45	60.41	62.37	62.35	qfq	12,352,922	770,362,392	-1.08%
2026-05-14	66.29	66.29	62.00	63.05	63.03	qfq	13,090,896	829,357,478	-4.97%
2026-05-13	64.58	66.86	63.51	66.35	66.33	qfq	10,000,764	651,823,899	1.92%
2026-05-12	65.15	67.47	64.39	65.10	65.08	qfq	14,204,868	936,894,326	0.35%
2026-05-11	67.09	67.10	63.17	64.87	64.85	qfq	14,959,077	968,964,406	-2.66%
2026-05-08	68.50	69.00	66.13	66.64	66.62	qfq	14,021,424	941,298,144	-2.80%
2026-05-07	68.00	69.08	66.10	68.56	68.54	qfq	13,792,683	934,878,146	2.73%
2026-05-06	68.00	72.88	65.33	66.74	66.72	qfq	23,420,435	1,603,157,005	5.77%
2026-04-30	59.40	65.50	59.40	63.10	63.08	qfq	16,009,778	1,010,801,768	6.77%
2026-04-29	60.14	61.73	58.18	59.10	59.08	qfq	12,984,680	779,923,365	-1.79%
2026-04-28	60.50	62.19	58.96	60.18	60.16	qfq	13,913,525	842,562,057	-3.22%
2026-04-27	59.38	63.21	59.30	62.18	62.16	qfq	13,932,868	851,798,936	3.65%
2026-04-24	60.00	61.40	58.60	59.99	59.97	qfq	13,922,281	830,756,293	-1.95%
2026-04-23	56.18	61.60	55.66	61.18	61.16	qfq	22,063,600	1,298,739,524	7.79%
2026-04-22	56.66	57.20	55.76	56.76	56.74	qfq	10,997,680	621,874,706	-0.77%
2026-04-21	56.70	60.00	56.19	57.20	57.18	qfq	17,049,790	986,970,610	0.42%
2026-04-20	57.10	58.23	56.18	56.96	56.94	qfq	12,613,131	721,583,931	-0.68%
2026-04-17	57.80	57.80	55.66	57.35	57.33	qfq	13,641,932	774,985,960	-1.49%
2026-04-16	58.72	59.50	56.96	58.22	58.20	qfq	25,826,547	1,496,188,443	0.97%
2026-04-15	48.60	57.66	47.31	57.66	57.64	qfq	28,486,908	1,525,964,098	20.00%
2026-04-14	50.05	50.89	47.00	48.05	48.03	qfq	16,951,640	822,156,317	-2.34%
2026-04-13	52.55	54.77	46.00	49.20	49.18	qfq	20,982,234	1,071,015,033	-7.27%
2026-04-10	51.46	53.74	51.30	53.06	53.04	qfq	12,040,776	635,649,283	3.67%
2026-04-09	51.37	52.47	49.91	51.18	51.16	qfq	9,801,796	500,745,728	-1.02%
2026-04-08	52.00	52.90	50.80	51.71	51.69	qfq	11,647,280	601,917,045	1.33%
2026-04-07	52.80	53.47	50.60	51.03	51.01	qfq	11,609,401	600,271,367	-4.37%
2026-04-03	52.80	55.49	52.80	53.36	53.34	qfq	14,880,565	801,841,570	-1.89%
2026-04-02	50.70	55.50	50.10	54.39	54.37	qfq	22,130,242	1,174,993,864	6.77%
2026-04-01	49.12	51.51	48.73	50.94	50.92	qfq	14,174,922	712,909,833	5.10%
2026-03-31	49.60	50.10	48.20	48.47	48.45	qfq	8,541,447	418,348,464	-2.32%
2026-03-30	49.03	50.24	48.68	49.62	49.60	qfq	11,865,368	585,889,758	0.20%
2026-03-27	46.00	50.58	45.75	49.52	49.50	qfq	18,027,800	885,318,489	6.52%
2026-03-26	46.10	48.80	45.40	46.49	46.47	qfq	13,219,671	621,064,753	1.88%
2026-03-25	48.60	48.80	45.57	45.63	45.61	qfq	15,279,940	717,821,401	-3.63%
2026-03-24	48.10	48.40	44.90	47.35	47.33	qfq	14,652,132	678,486,389	-0.21%
2026-03-23	46.70	49.15	46.52	47.45	47.43	qfq	14,576,734	700,841,926	-0.69%
2026-03-20	49.61	50.48	47.70	47.78	47.76	qfq	12,159,313	591,817,668	-4.21%
2026-03-19	51.29	51.39	49.05	49.88	49.86	qfq	16,696,332	835,371,861	-2.86%
2026-03-18	47.50	51.60	46.60	51.35	51.33	qfq	24,827,326	1,222,440,253	9.05%
2026-03-17	47.00	49.30	47.00	47.09	47.07	qfq	17,730,261	854,851,783	0.00%
2026-03-16	44.65	47.44	43.80	47.09	47.07	qfq	15,602,398	716,928,666	5.30%
2026-03-13	45.91	45.91	44.65	44.72	44.70	qfq	12,010,272	542,342,022	-2.66%
2026-03-12	42.77	46.68	42.10	45.94	45.92	qfq	19,406,229	864,855,432	7.44%
2026-03-11	41.80	43.88	41.34	42.76	42.74	qfq	13,739,208	587,499,660	3.04%
2026-03-10	40.66	41.66	40.66	41.50	41.48	qfq	7,628,719	315,034,861	3.11%
2026-03-09	40.48	40.59	38.89	40.25	40.24	qfq	10,939,176	434,497,027	-1.64%
2026-03-06	40.22	41.65	40.05	40.92	40.91	qfq	9,912,248	406,207,687	1.61%
2026-03-05	41.68	41.79	40.12	40.27	40.26	qfq	9,865,018	400,762,746	-2.02%
2026-03-04	41.42	41.99	40.68	41.10	41.09	qfq	9,300,724	382,800,463	-1.20%
2026-03-03	43.60	43.98	41.42	41.60	41.58	qfq	8,000,225	339,430,395	-4.59%
2026-03-02	45.40	45.40	43.20	43.60	43.58	qfq	8,773,598	385,971,649	-4.82%
2026-02-27	43.97	46.95	43.71	45.81	45.79	qfq	13,278,378	604,270,997	4.40%
2026-02-26	45.40	45.40	43.81	43.88	43.86	qfq	8,238,468	365,623,509	-3.05%
2026-02-25	45.00	45.88	44.71	45.26	45.24	qfq	5,688,601	257,537,329	0.62%
2026-02-24	45.94	45.94	44.82	44.98	44.96	qfq	4,377,394	197,735,798	-0.79%
2026-02-13	46.30	46.70	45.27	45.34	45.32	qfq	4,196,749	192,704,890	-1.46%
2026-02-12	46.00	46.55	45.83	46.01	45.99	qfq	4,179,353	192,850,786	-0.30%
2026-02-11	47.00	47.29	46.05	46.15	46.13	qfq	4,203,183	195,800,401	-1.77%
2026-02-10	46.26	47.77	46.16	46.98	46.96	qfq	5,849,938	275,366,575	1.56%
2026-02-09	46.77	47.10	46.10	46.26	46.24	qfq	4,540,603	210,802,585	-0.13%
2026-02-06	45.88	47.17	45.66	46.32	46.30	qfq	4,982,461	232,031,737	0.02%
2026-02-05	47.00	47.32	45.90	46.31	46.29	qfq	5,301,028	246,040,740	-1.49%
2026-02-04	46.21	47.49	45.60	47.01	46.99	qfq	7,601,302	353,585,451	2.02%
2026-02-03	45.38	46.34	45.16	46.08	46.06	qfq	6,753,056	309,342,246	2.58%
2026-02-02	46.50	46.79	44.90	44.92	44.90	qfq	10,630,771	485,946,566	-4.00%
2026-01-30	47.74	48.80	46.08	46.79	46.77	qfq	10,384,731	488,185,031	-2.60%
2026-01-29	48.42	48.80	47.37	48.04	48.02	qfq	6,960,828	334,941,511	-1.01%
2026-01-28	49.40	50.07	47.91	48.53	48.51	qfq	7,448,687	361,626,924	-1.68%
2026-01-27	49.70	49.80	47.79	49.36	49.34	qfq	8,821,078	430,130,041	-0.34%
2026-01-26	50.84	51.35	48.89	49.53	49.51	qfq	11,064,497	546,731,919	-2.52%
2026-01-23	50.20	51.20	49.68	50.81	50.79	qfq	8,042,179	406,665,103	1.60%
2026-01-22	50.28	51.20	49.87	50.01	49.99	qfq	7,378,553	372,524,476	0.22%
2026-01-21	49.67	52.15	49.51	49.90	49.88	qfq	9,837,904	499,494,594	0.46%
2026-01-20	50.90	51.68	49.19	49.67	49.65	qfq	7,452,689	372,358,918	-1.78%
2026-01-19	51.43	51.89	50.26	50.57	50.55	qfq	6,682,889	340,503,137	-1.67%
2026-01-16	51.49	51.95	50.22	51.43	51.41	qfq	8,724,520	445,527,679	0.18%
2026-01-15	52.68	52.92	51.08	51.34	51.32	qfq	10,881,340	562,719,362	-3.10%
2026-01-14	53.59	55.68	52.28	52.98	52.96	qfq	14,561,762	784,850,659	-1.38%
2026-01-13	53.90	55.88	53.20	53.72	53.70	qfq	14,578,430	794,506,644	0.79%
2026-01-12	54.21	54.80	52.80	53.30	53.28	qfq	9,992,535	534,055,652	-2.38%
2026-01-09	53.52	54.85	53.18	54.60	54.58	qfq	8,818,202	476,828,801	2.00%
2026-01-08	53.66	54.84	53.40	53.53	53.51	qfq	7,856,948	423,468,964	-0.59%
2026-01-07	53.00	54.30	52.41	53.85	53.83	qfq	9,971,828	534,422,268	1.99%
2026-01-06	52.36	54.22	52.26	52.80	52.78	qfq	8,573,006	454,595,596	0.13%
2026-01-05	49.05	52.88	48.88	52.73	52.71	qfq	13,436,871	697,770,496	7.48%
2025-12-31	49.37	49.74	48.70	49.06	49.04	qfq	3,782,049	185,633,537	-0.69%
2025-12-30	49.95	50.08	49.16	49.40	49.38	qfq	4,142,014	205,238,419	-0.66%
2025-12-29	50.26	50.26	49.31	49.73	49.71	qfq	4,952,397	246,514,423	-0.96%
2025-12-26	50.63	50.97	49.92	50.21	50.19	qfq	4,686,298	236,503,327	-0.83%
2025-12-25	49.99	50.84	49.32	50.63	50.61	qfq	5,621,814	282,005,222	1.44%
2025-12-24	49.70	50.85	49.41	49.91	49.89	qfq	6,032,324	301,960,878	0.91%
2025-12-23	50.06	50.65	49.10	49.46	49.44	qfq	5,005,998	249,607,615	-1.18%
2025-12-22	48.38	50.67	48.22	50.05	50.03	qfq	8,126,495	405,797,177	2.98%
2025-12-19	48.44	49.64	48.13	48.60	48.58	qfq	6,304,192	308,011,195	0.66%
2025-12-18	48.95	49.64	48.25	48.28	48.26	qfq	5,451,854	266,206,851	-1.67%
2025-12-17	48.54	49.35	47.72	49.10	49.08	qfq	6,563,472	318,410,786	1.01%
2025-12-16	49.90	49.94	48.40	48.61	48.59	qfq	7,300,484	357,123,233	-2.66%
2025-12-15	52.80	53.18	49.72	49.94	49.92	qfq	14,904,430	755,980,935	-6.09%
2025-12-12	50.77	53.42	49.76	53.18	53.16	qfq	18,219,679	938,683,049	4.48%
2025-12-11	51.48	52.28	50.88	50.90	50.88	qfq	6,457,026	332,394,406	-0.66%
2025-12-10	51.80	51.92	50.65	51.24	51.22	qfq	4,582,352	234,032,794	-0.97%
2025-12-09	52.36	52.66	51.42	51.74	51.72	qfq	4,785,316	248,336,655	-0.63%
2025-12-08	52.30	53.20	52.07	52.07	52.05	qfq	7,079,390	372,232,623	0.37%
2025-12-05	51.46	52.26	50.22	51.88	51.86	qfq	5,151,227	264,021,989	0.21%
2025-12-04	51.54	52.10	50.55	51.77	51.75	qfq	4,707,411	241,857,744	0.37%
2025-12-03	52.49	52.78	51.03	51.58	51.56	qfq	5,121,849	264,372,709	-1.45%
2025-12-02	53.10	53.20	52.12	52.34	52.32	qfq	4,734,116	248,568,061	-1.89%
2025-12-01	52.64	53.88	52.10	53.35	53.33	qfq	6,751,521	357,502,867	1.54%
2025-11-28	53.20	53.40	52.03	52.54	52.52	qfq	4,780,398	251,015,749	-1.63%
2025-11-27	52.71	54.05	51.90	53.41	53.39	qfq	7,625,699	405,148,605	0.38%
2025-11-26	52.59	54.62	52.55	53.21	53.19	qfq	9,413,363	505,918,074	1.01%
2025-11-25	50.99	53.58	50.67	52.68	52.66	qfq	10,295,474	543,117,883	3.64%
2025-11-24	49.43	51.49	48.58	50.83	50.81	qfq	8,559,238	430,308,150	4.01%
2025-11-21	50.88	50.90	48.33	48.87	48.85	qfq	7,945,268	391,413,987	-2.98%
2025-11-20	50.99	51.77	50.37	50.37	50.35	qfq	5,461,357	277,917,127	-0.75%
2025-11-19	52.19	52.42	50.22	50.75	50.73	qfq	8,533,140	434,945,679	-2.96%
2025-11-18	53.00	53.51	51.92	52.30	52.28	qfq	7,515,943	394,130,419	-2.06%
2025-11-17	54.98	54.99	52.78	53.40	53.38	qfq	8,509,710	453,718,844	-2.64%
2025-11-14	55.54	56.80	54.22	54.85	54.83	qfq	14,726,891	815,305,202	0.85%
2025-11-13	52.98	55.55	52.70	54.39	54.37	qfq	12,580,164	686,933,383	3.30%
2025-11-12	53.32	53.80	52.17	52.65	52.63	qfq	6,463,734	341,524,671	-1.33%
2025-11-11	54.20	54.40	53.02	53.36	53.34	qfq	7,414,868	396,627,954	-1.82%
2025-11-10	53.01	54.82	52.88	54.35	54.33	qfq	9,572,933	515,531,728	2.12%
2025-11-07	55.45	55.50	52.91	53.22	53.20	qfq	9,247,756	497,525,185	-3.78%
2025-11-06	54.80	55.79	54.40	55.31	55.29	qfq	6,685,235	368,140,110	-0.04%
2025-11-05	55.03	57.70	54.90	55.33	55.31	qfq	10,352,531	580,107,885	-0.66%
2025-11-04	58.00	58.50	55.00	55.70	55.68	qfq	11,433,305	640,155,348	-4.23%
2025-11-03	58.74	58.74	56.66	58.16	58.14	qfq	14,408,677	832,259,450	1.32%
2025-10-31	54.62	59.44	54.62	57.40	57.38	qfq	22,688,715	1,311,026,474	7.41%
2025-10-30	54.23	54.39	52.90	53.44	53.42	qfq	8,650,240	463,171,712	-1.93%
2025-10-29	54.00	54.61	53.18	54.49	54.47	qfq	6,332,703	341,484,028	0.37%
2025-10-28	55.02	55.08	53.70	54.29	54.27	qfq	8,124,387	440,881,099	-1.58%
2025-10-27	53.67	56.05	53.66	55.16	55.14	qfq	13,028,970	716,095,236	3.32%
2025-10-24	52.30	53.86	52.01	53.39	53.37	qfq	9,301,780	496,360,954	2.87%
2025-10-23	52.45	52.55	50.80	51.90	51.88	qfq	5,976,359	307,221,100	-1.31%
2025-10-22	52.38	53.78	52.11	52.59	52.57	qfq	8,420,027	445,215,234	0.65%
2025-10-21	51.47	53.65	51.41	52.25	52.23	qfq	7,089,137	371,659,516	1.32%
2025-10-20	52.00	52.47	51.23	51.57	51.55	qfq	5,685,827	294,510,232	0.53%
2025-10-17	53.67	54.06	51.08	51.30	51.28	qfq	8,266,987	433,704,716	-3.66%
2025-10-16	54.95	54.96	52.97	53.25	53.23	qfq	9,056,702	486,582,833	-3.72%
2025-10-15	53.55	55.43	52.66	55.31	55.29	qfq	9,484,440	517,375,738	4.20%
2025-10-14	55.89	56.28	52.93	53.08	53.06	qfq	9,548,411	521,411,869	-4.67%
2025-10-13	54.85	55.85	54.16	55.68	55.66	qfq	8,241,735	454,218,572	-1.69%
2025-10-10	57.50	58.55	56.46	56.64	56.62	qfq	9,600,098	550,428,258	-1.62%
2025-10-09	60.26	60.47	57.11	57.57	57.55	qfq	12,415,605	719,209,851	-3.73%
2025-09-30	61.50	61.90	59.77	59.80	59.78	qfq	12,507,479	760,604,177	0.61%
2025-09-29	59.00	61.46	58.50	59.44	59.42	qfq	16,270,862	973,070,035	2.38%
2025-09-26	66.41	66.41	57.96	58.06	58.04	qfq	25,515,731	1,538,126,086	-12.57%
2025-09-25	72.50	73.44	64.46	66.41	66.39	qfq	23,898,872	1,614,883,313	-8.40%
2025-09-24	74.00	74.10	70.06	72.50	72.47	qfq	18,299,442	1,319,784,382	-2.05%
2025-09-23	78.96	81.00	70.79	74.02	73.99	qfq	33,692,611	2,537,108,897	-9.51%
2025-09-22	94.63	102.74	79.61	81.80	81.77	qfq	36,636,278	3,319,489,417	-13.15%
2025-09-19	93.63	98.50	93.63	94.19	94.16	qfq	10,393,055	996,195,462	-0.66%
2025-09-18	94.00	100.97	93.01	94.82	94.79	qfq	16,939,023	1,644,646,974	1.79%
2025-09-17	91.85	95.80	91.20	93.15	93.12	qfq	8,694,653	813,167,730	0.81%
2025-09-16	94.46	96.64	91.28	92.40	92.37	qfq	11,602,697	1,081,272,002	1.34%
2025-09-15	92.73	94.49	90.96	91.18	91.15	qfq	5,982,695	550,544,272	-1.67%
2025-09-12	92.88	94.98	91.61	92.73	92.70	qfq	7,896,209	735,365,097	0.02%
2025-09-11	88.00	93.20	87.68	92.71	92.68	qfq	11,269,274	1,030,950,456	1.49%
2025-09-10	91.44	93.58	89.89	91.35	91.32	qfq	8,793,179	805,273,239	0.38%
2025-09-09	93.92	97.50	90.44	91.00	90.97	qfq	10,416,251	973,932,931	-3.01%
2025-09-08	96.00	97.50	91.40	93.82	93.79	qfq	12,329,179	1,157,716,626	-3.30%
2025-09-05	90.19	97.66	87.00	97.02	96.98	qfq	17,769,607	1,651,406,135	9.50%
2025-09-04	90.71	92.87	87.13	88.60	88.57	qfq	11,380,230	1,022,813,505	-1.65%
2025-09-03	91.20	93.00	88.92	90.09	90.06	qfq	9,035,149	822,590,159	-1.26%
2025-09-02	97.15	98.00	90.37	91.24	91.21	qfq	14,244,788	1,325,034,432	-5.84%
2025-09-01	96.47	97.85	93.25	96.90	96.86	qfq	15,409,998	1,471,214,632	0.45%
2025-08-29	102.00	103.15	94.66	96.47	96.43	qfq	16,111,729	1,573,420,625	-1.60%
2025-08-28	102.01	104.30	94.00	98.04	98.00	qfq	22,533,748	2,200,772,501	-6.63%
2025-08-27	109.40	112.40	105.00	105.00	104.96	qfq	10,314,315	1,111,216,485	-4.11%
2025-08-26	111.00	111.96	108.62	109.50	109.46	qfq	8,899,816	979,731,550	0.00%
2025-08-25	106.10	113.00	105.78	109.50	109.46	qfq	11,211,085	1,224,299,212	3.32%
2025-08-22	105.12	107.50	104.29	105.98	105.94	qfq	7,989,036	844,421,350	1.01%
2025-08-21	109.96	111.00	104.31	104.92	104.88	qfq	11,503,252	1,224,711,169	-4.62%
2025-08-20	110.88	115.57	107.68	110.00	109.96	qfq	10,436,641	1,154,850,996	0.36%
2025-08-19	111.50	113.59	107.72	109.60	109.56	qfq	9,838,428	1,088,996,506	-1.97%
2025-08-18	113.15	115.97	110.66	111.80	111.76	qfq	10,991,195	1,242,113,847	-2.44%
2025-08-15	114.13	117.57	112.00	114.60	114.56	qfq	7,665,698	878,544,239	0.89%
2025-08-14	112.05	116.88	109.60	113.59	113.55	qfq	10,028,126	1,131,095,649	0.71%
2025-08-13	113.00	116.19	111.32	112.79	112.75	qfq	8,707,262	986,522,488	-0.67%
2025-08-12	115.33	115.90	110.08	113.55	113.51	qfq	9,194,807	1,035,010,388	-2.52%
2025-08-11	114.00	117.11	111.62	116.49	116.45	qfq	10,054,338	1,152,034,624	1.45%
2025-08-08	107.00	115.77	106.88	114.83	114.79	qfq	12,632,183	1,411,743,486	6.82%
2025-08-07	112.97	115.09	105.16	107.50	107.46	qfq	16,451,626	1,782,007,424	-5.70%
2025-08-06	104.00	122.59	102.60	114.00	113.96	qfq	22,386,812	2,495,905,603	9.96%
2025-08-05	100.00	105.00	97.44	103.67	103.63	qfq	13,420,554	1,366,999,010	5.71%
2025-08-04	102.50	102.50	93.41	98.07	98.03	qfq	14,678,851	1,449,268,075	-1.19%
2025-08-01	100.00	101.50	97.21	99.25	99.21	qfq	12,749,057	1,269,081,037	1.50%
2025-07-31	100.00	102.00	92.31	97.78	97.74	qfq	25,125,314	2,437,220,920	-2.22%
2025-07-30	103.15	108.15	98.00	100.00	99.96	qfq	19,908,254	2,026,539,757	-4.91%
2025-07-29	103.10	106.87	100.18	105.16	105.12	qfq	12,581,512	1,304,696,536	2.01%
2025-07-28	101.27	104.44	98.50	103.09	103.05	qfq	14,393,323	1,459,460,364	3.72%
2025-07-25	100.00	104.55	98.10	99.39	99.35	qfq	14,142,470	1,423,412,225	-1.00%
2025-07-24	94.74	101.49	92.88	100.39	100.35	qfq	18,120,234	1,765,851,084	5.95%
2025-07-23	91.75	98.98	87.55	94.75	94.72	qfq	29,233,997	2,748,892,959	2.88%
2025-07-22	86.21	93.88	86.21	92.10	92.07	qfq	15,962,276	1,456,632,649	5.49%
2025-07-21	84.00	90.80	83.72	87.31	87.28	qfq	15,934,344	1,381,543,301	1.18%
2025-07-18	74.50	88.00	74.50	86.29	86.26	qfq	18,489,019	1,499,184,611	14.73%
2025-07-17	71.00	75.55	69.95	75.21	75.18	qfq	13,588,881	990,895,702	5.91%
2025-07-16	68.80	71.45	66.66	71.01	70.98	qfq	13,300,861	927,074,033	2.67%
2025-07-15	63.80	69.48	63.08	69.16	69.13	qfq	16,067,940	1,065,519,736	8.38%
2025-07-14	60.63	64.40	60.63	63.81	63.79	qfq	11,333,974	714,685,861	5.26%
2025-07-11	56.50	62.25	56.48	60.62	60.60	qfq	13,295,554	785,575,229	8.08%
2025-07-10	55.90	56.78	54.58	56.09	56.07	qfq	4,571,109	255,534,783	0.34%
2025-07-09	56.88	57.77	55.58	55.90	55.88	qfq	5,476,283	309,680,614	-0.50%
2025-07-08	55.29	57.19	55.14	56.18	56.16	qfq	5,397,927	304,134,020	1.61%
2025-07-07	55.69	57.28	54.36	55.29	55.27	qfq	5,556,429	309,567,914	-1.44%
2025-07-04	56.39	57.00	55.31	56.10	56.08	qfq	7,072,365	396,317,747	-0.32%
2025-07-03	52.50	56.76	52.38	56.28	56.26	qfq	11,140,773	607,793,140	6.41%
2025-07-02	54.22	54.84	52.65	52.89	52.87	qfq	3,932,383	209,954,210	-2.38%
2025-07-01	53.64	54.80	53.30	54.18	54.16	qfq	5,943,291	322,121,550	0.88%
2025-06-30	51.00	54.30	50.50	53.71	53.69	qfq	8,360,937	444,601,144	1.34%
2025-06-27	52.89	53.35	52.30	53.00	52.98	qfq	5,747,225	303,727,347	0.15%
2025-06-26	54.99	54.99	52.83	52.92	52.90	qfq	9,064,010	485,110,035	-3.52%
2025-06-25	55.19	56.49	53.90	54.85	54.83	qfq	7,486,414	414,468,390	1.16%
2025-06-24	55.50	56.00	52.39	54.22	54.20	qfq	13,679,509	742,687,932	-3.93%
2025-06-23	57.88	60.00	54.49	56.44	56.42	qfq	11,190,396	633,991,466	-3.64%
2025-06-20	57.15	59.18	56.00	58.57	58.45	qfq	10,471,635	604,617,377	2.77%
2025-06-19	57.50	58.65	56.10	56.99	56.88	qfq	9,162,079	522,072,300	-0.45%
2025-06-18	54.24	58.80	53.88	57.25	57.14	qfq	18,619,405	1,050,880,508	3.77%
2025-06-17	56.78	57.35	54.30	55.17	55.06	qfq	17,003,855	940,236,724	-2.87%
2025-06-16	59.00	60.24	56.37	56.80	56.69	qfq	29,363,634	1,722,967,216	0.44%
2025-06-13	57.35	57.43	54.28	56.55	56.44	qfq	20,231,609	1,131,651,220	-2.50%
2025-06-12	52.53	59.20	52.53	58.00	57.88	qfq	24,669,598	1,390,771,496	9.45%
2025-06-11	51.03	53.68	51.03	52.99	52.88	qfq	16,842,375	885,429,727	3.54%
2025-06-10	51.92	52.61	50.58	51.18	51.08	qfq	13,699,708	705,804,431	-2.05%
2025-06-09	51.50	55.90	51.00	52.25	52.15	qfq	21,624,035	1,161,907,290	0.93%
2025-06-06	49.49	51.97	49.10	51.77	51.67	qfq	11,074,122	557,384,061	4.86%
2025-06-05	51.65	51.88	49.00	49.37	49.27	qfq	10,279,268	511,229,907	-3.42%
2025-06-04	50.39	51.58	49.60	51.12	51.02	qfq	6,972,634	354,844,586	1.47%
2025-06-03	51.66	52.78	50.25	50.38	50.28	qfq	9,984,073	511,842,569	-2.48%
2025-05-30	52.35	53.55	51.56	51.66	51.56	qfq	9,461,170	497,784,243	-2.12%
2025-05-29	48.60	54.12	48.60	52.78	52.67	qfq	19,387,507	1,013,990,994	8.74%
2025-05-28	48.54	50.66	48.12	48.54	48.44	qfq	6,943,563	342,461,588	0.00%
2025-05-27	48.11	49.14	47.65	48.54	48.44	qfq	5,016,000	242,675,663	0.68%
2025-05-26	48.88	49.07	47.50	48.21	48.11	qfq	4,729,427	228,020,955	-0.88%
2025-05-23	48.65	49.30	46.68	48.64	48.54	qfq	7,282,420	351,555,701	-0.02%
2025-05-22	49.99	51.49	48.65	48.65	48.55	qfq	9,281,431	464,315,428	-2.27%
2025-05-21	50.07	50.60	49.11	49.78	49.68	qfq	7,023,841	350,188,666	-0.50%
2025-05-20	50.00	50.67	49.39	50.03	49.93	qfq	5,944,941	296,883,773	0.60%
2025-05-19	49.50	50.18	48.21	49.73	49.63	qfq	5,377,656	265,312,377	1.08%
2025-05-16	49.00	50.20	48.95	49.20	49.10	qfq	4,983,841	246,967,761	0.24%
2025-05-15	49.54	49.77	48.52	49.08	48.98	qfq	5,505,305	269,861,051	-1.37%
2025-05-14	50.02	50.90	48.89	49.76	49.66	qfq	6,743,346	336,126,127	-1.66%
2025-05-13	48.90	51.44	48.48	50.60	50.50	qfq	10,090,818	506,924,097	3.94%
2025-05-12	50.68	50.83	46.31	48.68	48.58	qfq	13,704,952	661,947,784	-3.34%
2025-05-09	51.70	52.33	50.32	50.36	50.26	qfq	7,401,548	378,280,679	-1.93%
2025-05-08	48.40	52.50	48.00	51.35	51.25	qfq	10,422,735	531,616,239	6.10%
2025-05-07	49.67	50.51	47.80	48.40	48.30	qfq	9,068,297	446,460,727	-1.41%
2025-05-06	48.47	49.38	48.35	49.09	48.99	qfq	7,077,308	346,614,812	1.07%
2025-04-30	48.90	49.37	47.00	48.57	48.47	qfq	8,050,634	389,422,277	-0.82%
2025-04-29	48.60	49.49	48.51	48.97	48.87	qfq	8,054,249	394,367,333	0.35%
2025-04-28	43.88	49.39	43.44	48.80	48.70	qfq	14,347,348	673,642,527	10.98%
2025-04-25	42.29	44.28	41.69	43.97	43.88	qfq	10,324,833	447,296,155	4.39%
2025-04-24	41.98	42.53	41.52	42.12	42.04	qfq	3,892,798	163,861,334	0.36%
2025-04-23	41.90	42.88	41.90	41.97	41.89	qfq	6,347,770	268,609,121	-0.31%
2025-04-22	41.27	42.24	40.80	42.10	42.02	qfq	7,085,892	294,158,495	2.33%
2025-04-21	38.47	41.41	38.40	41.14	41.06	qfq	9,122,214	366,893,533	6.69%
2025-04-18	38.43	39.13	36.50	38.56	38.48	qfq	8,811,781	335,671,459	-1.53%
2025-04-17	38.60	40.00	38.32	39.16	39.08	qfq	4,592,743	180,941,238	1.21%
2025-04-16	39.00	39.88	38.18	38.69	38.61	qfq	5,267,130	204,386,435	-1.12%
2025-04-15	38.90	39.63	38.11	39.13	39.05	qfq	4,948,842	192,708,418	0.95%
2025-04-14	39.05	39.99	38.69	38.76	38.68	qfq	6,277,008	246,553,406	-0.59%
2025-04-11	37.69	39.26	37.10	38.99	38.91	qfq	9,380,863	358,546,697	3.81%
2025-04-10	36.60	38.33	36.51	37.56	37.48	qfq	9,113,550	342,120,426	5.95%
2025-04-09	34.70	35.94	32.01	35.45	35.38	qfq	12,009,928	412,853,359	-1.66%
2025-04-08	35.88	37.98	35.50	36.05	35.98	qfq	11,350,569	413,164,205	0.75%
2025-04-07	36.60	39.80	33.69	35.78	35.71	qfq	13,265,692	492,278,760	-13.72%
2025-04-03	41.45	42.47	41.17	41.47	41.39	qfq	8,427,825	351,811,844	-0.05%
2025-04-02	40.90	41.85	40.66	41.49	41.41	qfq	6,003,106	248,587,306	1.44%
2025-04-01	39.58	41.45	39.58	40.90	40.82	qfq	8,173,250	333,283,826	3.10%
2025-03-31	40.13	40.75	38.99	39.67	39.59	qfq	10,263,832	408,592,012	-1.61%
2025-03-28	39.78	40.72	39.70	40.32	40.24	qfq	6,718,986	269,964,350	0.95%
2025-03-27	39.36	40.74	38.90	39.94	39.86	qfq	7,489,805	299,518,021	1.47%
2025-03-26	39.51	40.32	39.05	39.36	39.28	qfq	6,536,471	258,809,924	-0.58%
2025-03-25	39.88	40.84	39.28	39.59	39.51	qfq	6,602,193	264,409,889	-0.10%
2025-03-24	40.10	40.60	38.90	39.63	39.55	qfq	6,728,521	266,623,815	-0.97%
2025-03-21	40.73	41.20	39.90	40.02	39.94	qfq	8,608,452	348,122,018	-0.94%
2025-03-20	41.62	41.85	39.65	40.40	40.32	qfq	11,386,558	462,675,575	-2.86%
2025-03-19	40.90	42.30	40.89	41.59	41.51	qfq	8,636,909	360,232,280	0.70%
2025-03-18	42.72	43.66	40.28	41.30	41.22	qfq	18,950,636	792,827,051	-3.62%
2025-03-17	43.54	43.67	42.35	42.85	42.76	qfq	8,329,157	357,413,721	-0.74%
2025-03-14	42.00	43.35	41.65	43.17	43.08	qfq	10,439,491	444,152,028	1.96%
2025-03-13	40.97	42.88	40.27	42.34	42.26	qfq	15,151,595	632,369,390	3.90%
2025-03-12	41.27	42.68	40.60	40.75	40.67	qfq	15,706,840	653,788,965	-1.21%
2025-03-11	38.00	41.27	37.95	41.25	41.17	qfq	16,841,077	666,416,889	6.73%
2025-03-10	38.20	39.37	37.44	38.65	38.57	qfq	13,870,167	532,322,924	2.68%
2025-03-07	38.65	38.65	37.18	37.64	37.56	qfq	12,764,005	481,605,141	-1.85%
2025-03-06	35.35	39.28	35.35	38.35	38.27	qfq	24,641,548	937,045,741	8.52%
2025-03-05	34.76	35.99	34.76	35.34	35.27	qfq	8,987,476	317,594,992	1.44%
2025-03-04	34.55	35.30	34.36	34.84	34.77	qfq	6,193,695	215,828,368	0.40%
2025-03-03	35.17	35.80	34.30	34.70	34.63	qfq	10,170,112	356,333,236	-0.69%
2025-02-28	37.15	37.48	34.82	34.94	34.87	qfq	16,758,951	597,289,309	-6.25%
2025-02-27	37.57	37.88	36.52	37.27	37.20	qfq	15,350,730	570,172,966	-0.75%
2025-02-26	34.62	38.90	34.42	37.55	37.47	qfq	26,866,916	985,077,728	8.46%
2025-02-25	32.82	35.66	32.60	34.62	34.55	qfq	19,348,140	664,952,995	4.43%
2025-02-24	33.36	33.79	32.52	33.15	33.08	qfq	13,807,093	457,542,489	1.53%
2025-02-21	32.20	32.96	31.80	32.65	32.58	qfq	11,418,350	370,531,566	1.49%
2025-02-20	31.67	32.50	31.41	32.17	32.11	qfq	13,922,108	446,174,956	1.90%
2025-02-19	29.10	33.28	28.84	31.57	31.51	qfq	26,104,804	813,220,054	8.30%
2025-02-18	29.56	29.85	29.06	29.15	29.09	qfq	7,679,745	225,599,366	-1.75%
2025-02-17	30.27	30.31	29.55	29.67	29.61	qfq	9,917,971	296,609,156	-1.33%
2025-02-14	29.35	30.30	29.18	30.07	30.01	qfq	10,959,208	325,880,432	3.40%
2025-02-13	29.44	29.46	29.00	29.08	29.02	qfq	6,103,729	178,008,670	-1.22%
2025-02-12	29.45	29.58	29.00	29.44	29.38	qfq	6,752,059	197,973,461	0.00%
2025-02-11	30.46	30.55	29.43	29.44	29.38	qfq	9,980,749	296,618,112	-3.35%
2025-02-10	29.96	31.00	29.61	30.46	30.40	qfq	11,861,503	360,171,972	1.80%
2025-02-07	30.00	30.42	29.67	29.92	29.86	qfq	12,707,657	381,989,782	-0.27%
2025-02-06	30.14	30.33	29.74	30.00	29.94	qfq	9,318,488	279,537,925	-0.46%
2025-02-05	31.20	31.24	30.04	30.14	30.08	qfq	6,655,878	202,212,806	-2.52%
2025-01-27	29.99	31.17	29.99	30.92	30.86	qfq	10,090,502	310,475,362	4.07%
2025-01-24	29.68	30.07	29.26	29.71	29.65	qfq	8,002,388	236,713,798	0.03%
2025-01-23	30.00	30.87	29.64	29.70	29.64	qfq	7,985,220	240,825,172	-1.69%
2025-01-22	28.60	31.50	28.46	30.21	30.15	qfq	14,156,165	425,222,782	5.01%
2025-01-21	29.20	29.20	28.51	28.77	28.71	qfq	4,943,949	142,287,522	-0.96%
2025-01-20	29.90	30.11	28.55	29.05	28.99	qfq	7,403,096	216,809,905	-2.12%
2025-01-17	29.89	30.24	29.61	29.68	29.62	qfq	4,456,301	133,222,022	-1.40%
2025-01-16	29.50	30.10	29.30	30.10	30.04	qfq	5,389,062	159,763,080	2.45%
2025-01-15	29.65	29.91	29.32	29.38	29.32	qfq	4,292,706	126,989,604	-0.58%
2025-01-14	28.87	29.68	28.72	29.55	29.49	qfq	6,679,561	196,325,385	2.36%
2025-01-13	28.82	29.20	28.45	28.87	28.81	qfq	3,618,597	104,488,431	-0.48%
2025-01-10	29.17	29.70	29.01	29.01	28.95	qfq	3,017,217	88,353,245	-1.02%
2025-01-09	29.70	29.70	29.11	29.31	29.25	qfq	3,126,807	91,920,072	-0.81%
2025-01-08	29.69	29.95	28.65	29.55	29.49	qfq	5,960,414	174,698,277	-0.03%
2025-01-07	30.30	30.30	29.07	29.56	29.50	qfq	7,365,945	217,975,268	-2.12%
2025-01-06	30.50	31.20	30.11	30.20	30.14	qfq	8,666,442	265,831,519	1.82%
2025-01-03	29.71	30.63	29.50	29.66	29.60	qfq	6,684,980	200,677,652	-0.30%
2025-01-02	30.02	30.50	29.52	29.75	29.69	qfq	5,522,563	165,339,304	-1.49%
2024-12-31	31.03	31.08	30.20	30.20	30.14	qfq	6,115,861	186,172,802	-2.55%
2024-12-30	31.70	32.20	30.90	30.99	30.93	qfq	5,970,410	186,684,679	-2.24%
2024-12-27	31.77	32.47	31.51	31.70	31.64	qfq	6,879,936	220,527,207	-0.47%
2024-12-26	30.18	31.94	30.02	31.85	31.79	qfq	11,855,498	370,801,551	5.67%
2024-12-25	30.20	30.30	29.55	30.14	30.08	qfq	5,749,693	172,004,963	0.00%
2024-12-24	30.32	30.50	29.95	30.14	30.08	qfq	5,564,573	168,045,888	-0.46%
2024-12-23	31.45	31.55	30.06	30.28	30.22	qfq	8,398,700	257,721,008	-3.54%
2024-12-20	32.32	32.32	31.21	31.39	31.33	qfq	7,479,374	236,165,159	-2.00%
2024-12-19	31.65	32.39	31.65	32.03	31.97	qfq	5,604,043	179,502,459	0.06%
2024-12-18	33.35	33.73	31.71	32.01	31.95	qfq	9,475,636	309,161,358	-3.67%
2024-12-17	33.50	33.93	33.16	33.23	33.16	qfq	8,517,926	285,861,964	-1.10%
2024-12-16	32.87	34.56	32.62	33.60	33.53	qfq	13,011,167	437,313,842	1.20%
2024-12-13	33.22	33.48	32.13	33.20	33.13	qfq	12,244,865	400,647,501	-1.78%
2024-12-12	31.59	34.06	31.01	33.80	33.73	qfq	16,539,668	540,828,976	7.78%
2024-12-11	32.19	32.25	31.05	31.36	31.30	qfq	8,626,275	271,941,326	-2.91%
2024-12-10	32.78	32.99	32.00	32.30	32.24	qfq	9,229,067	299,384,630	0.94%
2024-12-09	32.83	33.14	31.61	32.00	31.94	qfq	8,096,318	261,009,581	-2.41%
2024-12-06	32.60	32.82	31.75	32.79	32.72	qfq	9,146,273	296,342,360	0.61%
2024-12-05	33.20	33.25	32.13	32.59	32.52	qfq	7,211,726	236,225,177	-1.60%
2024-12-04	32.90	33.82	32.60	33.12	33.05	qfq	10,803,650	359,359,766	1.10%
2024-12-03	32.27	32.76	31.72	32.76	32.69	qfq	9,554,165	309,080,756	1.27%
2024-12-02	31.80	32.55	31.52	32.35	32.29	qfq	9,964,512	320,177,916	1.22%
2024-11-29	31.39	32.35	31.08	31.96	31.90	qfq	9,138,894	290,573,150	1.14%
2024-11-28	32.30	32.30	31.30	31.60	31.54	qfq	6,503,778	205,475,108	-1.25%
2024-11-27	31.00	32.17	30.71	32.00	31.94	qfq	11,290,591	354,793,365	3.59%
2024-11-26	31.31	31.90	30.87	30.89	30.83	qfq	6,296,610	196,772,842	-2.40%
2024-11-25	30.35	31.65	30.27	31.65	31.59	qfq	9,956,562	307,854,963	4.28%
2024-11-22	32.20	32.80	30.32	30.35	30.29	qfq	10,648,088	337,887,789	-4.86%
2024-11-21	32.16	32.48	31.30	31.90	31.84	qfq	8,832,830	280,028,025	-0.78%
2024-11-20	31.51	32.70	31.40	32.15	32.09	qfq	12,473,017	399,771,101	1.58%
2024-11-19	30.00	32.40	30.00	31.65	31.59	qfq	15,371,968	479,901,810	5.85%
2024-11-18	31.07	31.40	29.62	29.90	29.84	qfq	14,102,525	425,784,798	-4.23%
2024-11-15	33.10	33.79	31.10	31.22	31.16	qfq	17,912,120	581,273,349	-6.97%
2024-11-14	37.11	37.40	33.30	33.56	33.49	qfq	17,192,174	603,098,221	-6.60%
2024-11-13	35.39	36.15	33.90	35.93	35.86	qfq	18,381,809	644,522,861	1.04%
2024-11-12	35.00	36.99	35.00	35.56	35.49	qfq	26,053,755	933,383,467	0.00%
2024-11-11	32.06	36.26	32.06	35.56	35.49	qfq	31,054,588	1,052,012,455	16.25%
2024-11-08	31.03	31.46	30.40	30.59	30.53	qfq	13,442,074	415,462,027	-0.23%
2024-11-07	29.62	30.75	29.55	30.66	30.60	qfq	12,435,919	377,348,239	3.06%
2024-11-06	30.18	30.74	29.02	29.75	29.69	qfq	11,702,266	352,050,857	-0.93%
2024-11-05	29.00	30.10	28.70	30.03	29.97	qfq	12,337,340	365,474,316	2.77%
2024-11-04	28.94	29.60	28.88	29.22	29.16	qfq	6,920,671	202,097,439	1.49%
2024-11-01	30.00	30.80	28.68	28.79	28.73	qfq	13,846,231	403,842,287	-4.22%
2024-10-31	30.28	30.49	29.60	30.06	30.00	qfq	12,298,007	368,381,341	-0.56%
2024-10-30	29.98	31.06	29.55	30.23	30.17	qfq	11,476,030	347,487,394	-0.20%
2024-10-29	32.35	32.43	30.18	30.29	30.23	qfq	17,215,089	534,475,118	-6.28%
2024-10-28	32.65	32.66	31.80	32.32	32.26	qfq	9,577,648	308,799,250	-1.13%
2024-10-25	31.89	33.32	31.41	32.69	32.62	qfq	15,846,441	513,509,987	3.45%
2024-10-24	33.19	33.26	31.44	31.60	31.54	qfq	18,140,379	578,580,638	-5.11%
2024-10-23	33.01	34.10	32.61	33.30	33.23	qfq	13,564,620	452,793,310	-1.16%
2024-10-22	32.99	34.65	32.05	33.69	33.62	qfq	23,107,043	775,666,255	4.47%
2024-10-21	32.60	33.47	32.04	32.25	32.19	qfq	19,864,310	647,595,402	-2.12%
2024-10-18	30.50	33.88	30.31	32.95	32.88	qfq	23,885,958	775,882,035	7.68%
2024-10-17	29.30	31.92	29.30	30.60	30.54	qfq	21,437,464	663,382,452	5.05%
2024-10-16	29.01	30.18	28.98	29.13	29.07	qfq	12,195,255	359,996,605	-1.59%
2024-10-15	30.60	31.22	29.52	29.60	29.54	qfq	21,437,130	646,334,758	-3.99%
2024-10-14	33.81	33.90	30.50	30.83	30.77	qfq	24,861,113	780,336,980	-3.51%
2024-10-11	34.00	34.40	31.31	31.95	31.89	qfq	13,941,944	455,890,118	-7.74%
2024-10-10	37.50	37.78	34.36	34.63	34.56	qfq	18,383,604	658,690,354	-5.61%
2024-10-09	36.99	39.00	35.60	36.69	36.62	qfq	22,483,289	850,926,164	-6.52%
2024-10-08	41.39	41.39	35.98	39.25	39.17	qfq	28,755,803	1,101,839,820	13.77%
2024-09-30	30.58	35.05	30.36	34.50	34.43	qfq	22,816,674	747,408,363	16.48%
2024-09-27	28.15	29.78	27.70	29.62	29.56	qfq	8,336,975	239,676,329	7.36%
2024-09-26	26.45	27.59	26.01	27.59	27.53	qfq	8,861,096	237,194,264	4.71%
2024-09-25	26.35	27.18	26.08	26.35	26.30	qfq	12,140,888	323,593,671	1.35%
2024-09-24	24.50	26.00	24.08	26.00	25.95	qfq	12,887,305	323,738,548	7.66%
2024-09-23	24.43	24.70	23.91	24.15	24.10	qfq	5,327,686	129,584,474	-0.54%
2024-09-20	24.66	24.82	24.10	24.28	24.23	qfq	4,631,870	112,834,617	-2.25%
2024-09-19	24.16	25.30	23.45	24.84	24.79	qfq	10,782,323	264,882,064	3.80%
2024-09-18	23.19	24.21	23.08	23.93	23.88	qfq	9,437,233	223,478,686	4.04%
2024-09-13	23.99	23.99	22.82	23.00	22.95	qfq	7,338,737	169,845,162	-3.93%
2024-09-12	24.19	24.65	23.71	23.94	23.89	qfq	4,776,302	115,077,487	-1.03%
2024-09-11	23.70	24.19	23.30	24.19	24.14	qfq	4,945,610	118,081,100	2.11%
2024-09-10	23.91	23.91	23.00	23.69	23.64	qfq	5,514,130	129,489,376	-0.04%
2024-09-09	24.30	24.65	23.49	23.70	23.65	qfq	8,229,763	197,131,499	-5.16%
2024-09-06	25.59	25.75	23.50	24.99	24.94	qfq	12,772,814	312,179,288	-2.99%
2024-09-05	25.51	26.05	25.32	25.76	25.71	qfq	5,440,711	139,894,635	1.42%
2024-09-04	24.96	25.69	24.75	25.40	25.35	qfq	5,704,766	144,117,862	1.24%
2024-09-03	25.39	26.02	24.86	25.09	25.04	qfq	7,387,400	187,520,889	-0.71%
2024-09-02	27.09	27.09	25.20	25.27	25.22	qfq	10,187,437	263,602,010	-6.23%
2024-08-30	26.40	27.90	26.12	26.95	26.90	qfq	12,177,811	331,848,948	1.62%
2024-08-29	25.70	26.98	25.20	26.52	26.47	qfq	8,584,665	225,850,548	2.99%
2024-08-28	27.32	27.40	25.70	25.75	25.70	qfq	11,216,458	295,954,183	-6.16%
2024-08-27	28.00	28.59	26.45	27.44	27.39	qfq	19,727,420	537,614,341	6.11%
2024-08-26	25.31	26.44	25.13	25.86	25.81	qfq	8,154,359	211,263,526	3.44%
2024-08-23	25.07	25.26	24.76	25.00	24.95	qfq	6,689,706	166,776,305	-0.75%
2024-08-22	26.05	26.21	25.02	25.19	25.14	qfq	5,983,498	151,724,670	-3.12%
2024-08-21	26.00	26.13	25.45	26.00	25.95	qfq	4,048,556	104,709,447	0.12%
2024-08-20	26.74	26.95	25.79	25.97	25.92	qfq	6,461,743	170,260,773	-2.81%
2024-08-19	26.84	27.86	26.65	26.72	26.67	qfq	9,195,674	250,195,371	-0.45%
2024-08-16	25.21	27.22	25.04	26.84	26.79	qfq	13,220,722	348,503,822	6.38%
2024-08-15	24.90	25.62	24.54	25.23	25.18	qfq	5,927,804	148,852,946	1.08%
2024-08-14	25.71	25.71	24.74	24.96	24.91	qfq	4,780,390	119,578,404	-1.93%
2024-08-13	25.50	25.70	25.11	25.45	25.40	qfq	5,490,323	139,168,229	-0.59%
2024-08-12	26.00	26.23	25.54	25.60	25.55	qfq	5,425,943	140,024,589	-0.43%
2024-08-09	26.45	27.12	25.67	25.71	25.66	qfq	7,688,000	202,121,929	-0.96%
2024-08-08	25.92	26.25	25.35	25.96	25.91	qfq	5,913,300	152,671,407	-0.35%
2024-08-07	26.20	26.56	25.70	26.05	26.00	qfq	5,809,586	151,823,268	-0.12%
2024-08-06	26.22	26.28	25.50	26.08	26.03	qfq	7,167,992	185,548,341	1.95%
2024-08-05	26.05	26.87	25.51	25.58	25.53	qfq	8,611,932	224,566,040	-2.74%
2024-08-02	26.01	27.54	26.00	26.30	26.25	qfq	9,506,930	255,374,260	0.11%
2024-08-01	26.98	27.13	26.00	26.27	26.22	qfq	9,858,276	259,830,171	-2.96%
2024-07-31	26.31	27.45	25.43	27.07	27.02	qfq	14,501,112	384,732,963	2.93%
2024-07-30	26.70	26.95	25.79	26.30	26.25	qfq	10,408,419	273,718,001	-2.16%
2024-07-29	29.30	29.74	26.15	26.88	26.83	qfq	16,897,952	458,518,960	-8.79%
2024-07-26	29.89	30.00	29.29	29.47	29.41	qfq	3,918,303	115,828,038	-0.44%
2024-07-25	30.00	30.12	29.42	29.60	29.54	qfq	4,199,671	125,002,556	-0.67%
2024-07-24	31.23	31.74	29.59	29.80	29.74	qfq	7,486,297	226,667,083	-4.36%
2024-07-23	32.01	32.11	31.16	31.16	31.10	qfq	6,654,605	209,666,954	-2.66%
2024-07-22	30.50	32.42	30.48	32.01	31.95	qfq	10,982,001	348,208,313	5.50%
2024-07-19	30.97	31.15	30.11	30.34	30.28	qfq	7,767,211	238,223,137	-3.16%
2024-07-18	29.33	31.41	29.00	31.33	31.27	qfq	12,556,410	383,409,209	6.96%
2024-07-17	29.59	29.94	28.95	29.29	29.23	qfq	6,952,244	204,233,420	-0.98%
2024-07-16	30.05	30.94	29.37	29.58	29.52	qfq	8,089,120	241,986,593	-0.50%
2024-07-15	30.60	31.06	28.63	29.73	29.67	qfq	14,678,684	434,020,930	-2.01%
2024-07-12	30.20	31.08	29.54	30.34	30.28	qfq	10,180,440	308,003,539	-0.03%
2024-07-11	31.50	32.20	29.95	30.35	30.29	qfq	18,284,221	566,712,532	-1.17%
2024-07-10	36.30	36.34	29.16	30.71	30.65	qfq	31,375,671	983,065,833	-15.75%
2024-07-09	36.60	36.93	35.54	36.45	36.38	qfq	6,187,914	224,486,890	0.05%
2024-07-08	37.13	37.51	36.03	36.43	36.36	qfq	5,131,477	188,912,374	-3.11%
2024-07-05	35.50	37.72	35.37	37.60	37.52	qfq	8,351,255	306,720,560	5.41%
2024-07-04	36.10	36.36	35.00	35.67	35.60	qfq	5,556,986	197,504,393	-1.27%
2024-07-03	36.04	36.46	35.57	36.13	35.96	qfq	5,979,922	215,398,539	-1.69%
2024-07-02	35.14	36.75	35.12	36.75	36.58	qfq	9,245,858	333,598,856	4.76%
2024-07-01	34.64	35.50	34.53	35.08	34.92	qfq	5,121,194	179,511,625	0.23%
2024-06-28	34.50	35.99	34.22	35.00	34.84	qfq	7,528,771	265,380,224	2.16%
2024-06-27	36.05	36.05	33.97	34.26	34.10	qfq	9,167,996	317,741,332	-5.62%
2024-06-26	33.58	36.30	32.83	36.30	36.13	qfq	9,504,672	328,576,808	10.13%
2024-06-25	34.10	34.58	32.52	32.96	32.81	qfq	9,808,873	326,874,721	-3.46%
2024-06-24	35.99	36.30	34.00	34.14	33.98	qfq	8,110,335	285,562,316	-5.64%
2024-06-21	33.99	36.33	33.71	36.18	36.01	qfq	10,750,052	380,609,189	5.94%
2024-06-20	34.28	35.65	33.91	34.15	33.99	qfq	6,007,335	207,776,081	-0.90%
2024-06-19	35.07	35.07	34.28	34.46	34.30	qfq	4,131,382	142,931,469	-1.68%
2024-06-18	35.17	35.80	34.65	35.05	34.89	qfq	4,946,997	173,989,397	-0.45%
2024-06-17	34.89	35.39	34.62	35.21	35.05	qfq	4,873,271	170,601,193	0.86%
2024-06-14	35.90	36.16	34.19	34.91	34.75	qfq	5,754,059	201,507,462	-2.62%
2024-06-13	36.12	36.41	35.60	35.85	35.68	qfq	5,156,118	185,441,736	-0.83%
2024-06-12	35.36	36.86	35.02	36.15	35.98	qfq	7,162,553	259,296,618	1.83%
2024-06-11	34.70	35.60	33.88	35.50	35.33	qfq	5,181,639	180,646,715	2.96%
2024-06-07	34.99	35.28	33.59	34.48	34.32	qfq	6,027,045	206,659,603	-0.43%
2024-06-06	35.50	35.75	34.09	34.63	34.47	qfq	6,948,319	240,687,052	-2.34%
2024-06-05	35.57	36.17	35.15	35.46	35.30	qfq	4,729,929	169,158,520	-0.25%
2024-06-04	35.26	35.77	34.90	35.55	35.38	qfq	4,508,809	159,586,786	0.54%
2024-06-03	35.80	36.44	35.00	35.36	35.20	qfq	5,149,933	183,593,059	-0.48%
2024-05-31	36.62	36.81	34.60	35.53	35.36	qfq	10,452,965	370,024,843	-1.93%
2024-05-30	36.03	36.98	36.03	36.23	36.06	qfq	4,645,658	169,100,099	-0.44%
2024-05-29	37.37	37.53	36.32	36.39	36.22	qfq	6,201,554	227,788,002	-2.05%
2024-05-28	36.64	38.02	36.58	37.15	36.98	qfq	6,576,787	245,380,526	0.95%
2024-05-27	35.87	36.93	35.09	36.80	36.63	qfq	8,412,680	301,865,178	2.97%
2024-05-24	38.28	38.49	35.46	35.74	35.57	qfq	12,924,185	472,647,717	-5.52%
2024-05-23	37.42	38.20	36.99	37.83	37.65	qfq	7,344,994	275,674,537	0.91%
2024-05-22	38.51	38.88	37.30	37.49	37.32	qfq	8,181,282	308,944,915	-2.37%
2024-05-21	37.81	39.16	37.30	38.40	38.22	qfq	9,431,376	362,189,853	1.56%
2024-05-20	36.66	38.80	36.41	37.81	37.63	qfq	11,804,079	446,697,848	2.74%
2024-05-17	35.50	37.48	35.50	36.80	36.63	qfq	13,277,161	485,033,394	5.66%
2024-05-16	34.98	36.50	34.61	34.83	34.67	qfq	10,512,340	373,414,449	1.02%
2024-05-15	34.46	35.15	33.89	34.48	34.32	qfq	6,443,476	222,183,467	-0.12%
2024-05-14	34.40	35.33	34.22	34.52	34.36	qfq	6,766,584	234,517,263	-1.00%
2024-05-13	35.00	36.20	34.78	34.87	34.71	qfq	8,937,755	316,457,596	-1.61%
2024-05-10	36.27	36.66	35.29	35.44	35.28	qfq	10,900,046	391,391,987	-2.10%
2024-05-09	34.18	36.61	34.17	36.20	36.03	qfq	12,767,061	455,034,838	5.14%
2024-05-08	35.42	35.55	34.15	34.43	34.27	qfq	15,460,092	535,882,002	-3.01%
2024-05-07	34.50	36.10	33.63	35.50	35.33	qfq	22,979,760	798,481,126	7.25%
2024-05-06	31.60	33.42	31.08	33.10	32.95	qfq	14,356,361	464,952,788	6.81%
2024-04-30	30.94	32.08	30.87	30.99	30.85	qfq	9,441,323	296,127,191	0.91%
2024-04-29	29.58	30.82	29.20	30.71	30.57	qfq	12,913,133	389,628,193	3.82%
2024-04-26	28.79	29.72	28.40	29.58	29.44	qfq	12,162,745	354,856,437	3.72%
2024-04-25	27.54	29.25	27.19	28.52	28.39	qfq	11,525,656	328,626,220	4.51%
2024-04-24	26.51	27.35	26.30	27.29	27.16	qfq	5,395,480	145,434,634	3.18%
2024-04-23	25.80	26.82	25.48	26.45	26.33	qfq	4,992,646	131,006,296	2.60%
2024-04-22	25.60	26.39	25.17	25.78	25.66	qfq	5,333,783	137,747,120	0.43%
2024-04-19	25.91	25.93	25.10	25.67	25.55	qfq	5,169,845	131,798,567	-1.38%
2024-04-18	26.32	26.66	25.89	26.03	25.91	qfq	5,178,332	136,073,662	-1.44%
2024-04-17	25.30	26.46	25.30	26.41	26.29	qfq	7,880,242	205,222,523	5.64%
2024-04-16	26.28	26.47	24.43	25.00	24.88	qfq	15,957,367	400,017,573	-4.54%
2024-04-15	27.60	27.62	25.61	26.19	26.07	qfq	12,909,675	342,233,964	-5.11%
2024-04-12	28.00	28.25	27.60	27.60	27.47	qfq	5,016,753	139,922,946	-2.02%
2024-04-11	28.24	28.63	27.68	28.17	28.04	qfq	5,053,515	142,171,757	0.11%
2024-04-10	28.62	28.64	27.65	28.14	28.01	qfq	4,406,426	123,813,721	-2.43%
2024-04-09	28.21	29.18	27.77	28.84	28.71	qfq	6,172,161	175,322,363	2.16%
2024-04-08	28.98	28.98	28.09	28.23	28.10	qfq	5,136,470	145,606,858	-3.26%
2024-04-03	29.30	29.69	28.50	29.18	29.04	qfq	5,993,671	174,038,164	-1.25%
2024-04-02	29.80	29.80	28.78	29.55	29.41	qfq	4,630,540	135,630,674	-1.10%
2024-04-01	29.14	29.98	29.05	29.88	29.74	qfq	5,408,781	159,992,322	2.05%
2024-03-29	28.98	29.38	28.17	29.28	29.14	qfq	7,036,593	202,388,544	0.62%
2024-03-28	28.70	30.11	28.00	29.10	28.96	qfq	7,085,427	206,748,481	1.36%
2024-03-27	29.90	30.78	28.60	28.71	28.58	qfq	7,151,779	211,402,035	-3.82%
2024-03-26	29.84	30.56	29.10	29.85	29.71	qfq	8,086,535	240,633,171	0.10%
2024-03-25	31.15	31.69	29.80	29.82	29.68	qfq	10,189,053	310,670,280	-4.55%
2024-03-22	32.85	32.85	31.00	31.24	31.09	qfq	11,432,783	362,426,618	-5.36%
2024-03-21	33.10	33.33	32.05	33.01	32.86	qfq	11,076,642	362,324,191	-1.23%
2024-03-20	31.35	34.18	30.90	33.42	33.26	qfq	15,250,759	496,999,970	6.60%
2024-03-19	31.15	31.89	31.02	31.35	31.20	qfq	8,385,402	263,861,481	0.00%
2024-03-18	30.20	31.44	30.00	31.35	31.20	qfq	10,356,715	319,182,808	2.35%
2024-03-15	30.32	31.39	29.60	30.63	30.49	qfq	10,042,429	305,690,675	-0.55%
2024-03-14	32.55	32.57	30.50	30.80	30.66	qfq	20,829,918	654,884,029	-0.65%
2024-03-13	29.95	31.24	29.66	31.00	30.86	qfq	12,610,616	383,118,220	3.13%
2024-03-12	30.26	31.20	29.93	30.06	29.92	qfq	11,216,918	342,460,239	-2.59%
2024-03-11	29.24	30.88	29.00	30.86	30.72	qfq	11,880,386	357,873,109	4.26%
2024-03-08	29.76	30.09	29.11	29.60	29.46	qfq	11,316,043	334,568,084	2.78%
2024-03-07	29.52	30.55	28.34	28.80	28.67	qfq	12,166,047	355,757,379	-4.00%
2024-03-06	31.00	31.00	29.60	30.00	29.86	qfq	12,851,261	387,726,524	-3.13%
2024-03-05	31.85	32.34	30.60	30.97	30.83	qfq	14,843,229	465,733,395	-4.38%
2024-03-04	30.31	32.80	30.29	32.39	32.24	qfq	20,902,984	661,206,687	6.55%
2024-03-01	30.67	31.20	29.86	30.40	30.26	qfq	17,189,315	520,889,337	-2.47%
2024-02-29	30.00	32.13	29.61	31.17	31.03	qfq	22,354,101	695,300,981	3.04%
2024-02-28	33.00	33.88	29.99	30.25	30.11	qfq	34,680,027	1,104,527,518	4.24%
2024-02-27	27.20	29.03	27.02	29.02	28.89	qfq	15,504,304	440,036,233	6.34%
2024-02-26	26.48	27.97	26.18	27.29	27.16	qfq	14,966,673	403,236,218	0.33%
2024-02-23	26.92	27.38	26.73	27.20	27.07	qfq	10,182,789	275,300,782	0.29%
2024-02-22	26.48	27.50	26.44	27.12	26.99	qfq	12,150,305	327,540,837	1.01%
2024-02-21	27.20	27.68	26.75	26.85	26.73	qfq	15,947,048	433,146,618	-4.89%
2024-02-20	26.52	29.64	25.60	28.23	28.10	qfq	26,291,570	737,530,166	7.95%
2024-02-19	26.88	27.30	25.36	26.15	26.03	qfq	17,368,001	453,687,901	6.04%
2024-02-08	24.60	25.78	24.00	24.66	24.55	qfq	16,338,621	403,775,315	2.11%
2024-02-07	23.65	25.54	23.65	24.15	24.04	qfq	18,754,158	461,082,859	2.55%
2024-02-06	20.20	23.99	19.63	23.55	23.44	qfq	17,223,286	380,060,025	16.01%
2024-02-05	22.03	22.31	19.66	20.30	20.21	qfq	15,885,311	329,257,140	-9.29%
2024-02-02	24.01	24.35	21.67	22.38	22.28	qfq	11,580,592	264,027,667	-5.81%
2024-02-01	24.60	24.68	23.70	23.76	23.65	qfq	9,380,122	226,668,667	-1.00%
2024-01-31	25.29	25.85	23.90	24.00	23.89	qfq	11,782,639	289,031,750	-6.98%
2024-01-30	26.64	26.70	25.68	25.80	25.68	qfq	5,039,524	131,239,501	-3.62%
2024-01-29	27.81	27.91	26.74	26.77	26.65	qfq	5,809,134	157,563,779	-0.82%
2024-01-26	27.77	27.80	26.63	26.99	26.86	qfq	5,229,193	142,510,433	-3.33%
2024-01-25	26.70	28.23	26.48	27.92	27.79	qfq	6,415,309	176,362,654	4.92%
2024-01-24	26.78	27.00	25.86	26.61	26.49	qfq	6,491,861	171,534,446	0.15%
2024-01-23	26.58	27.29	26.02	26.57	26.45	qfq	7,014,838	187,757,703	-0.34%
2024-01-22	28.13	28.42	26.33	26.66	26.54	qfq	8,770,415	239,567,134	-6.29%
2024-01-19	28.45	29.48	28.41	28.45	28.32	qfq	5,794,177	167,182,098	-1.08%
2024-01-18	28.50	28.90	27.61	28.76	28.63	qfq	7,912,271	221,901,978	0.03%
2024-01-17	29.81	30.06	28.50	28.75	28.62	qfq	5,313,339	154,790,189	-4.01%
2024-01-16	29.51	30.13	29.39	29.95	29.81	qfq	4,553,457	135,307,653	0.44%
2024-01-15	29.66	30.44	29.35	29.82	29.68	qfq	6,427,362	191,817,917	-1.29%
2024-01-12	30.72	30.86	29.91	30.21	30.07	qfq	7,887,511	238,743,371	-2.23%
2024-01-11	30.72	31.19	30.41	30.90	30.76	qfq	5,091,935	157,326,121	1.44%
2024-01-10	30.74	30.95	30.10	30.46	30.32	qfq	4,454,554	135,849,682	-1.10%
2024-01-09	30.90	31.32	30.40	30.80	30.66	qfq	8,066,259	247,984,725	0.39%
2024-01-08	32.32	32.55	30.60	30.68	30.54	qfq	12,217,436	381,557,237	-6.06%
2024-01-05	33.49	34.90	32.48	32.66	32.51	qfq	9,159,351	308,220,730	-1.92%
2024-01-04	33.38	34.00	32.82	33.30	33.15	qfq	6,803,169	227,424,898	1.59%
2024-01-03	32.40	33.30	32.21	32.78	32.63	qfq	5,505,510	180,284,122	0.74%
2024-01-02	34.04	34.29	32.38	32.54	32.39	qfq	10,925,657	359,585,480	-7.03%
2023-12-29	32.46	35.15	32.10	35.00	34.84	qfq	12,068,768	407,867,748	7.33%
2023-12-28	32.75	33.29	32.29	32.61	32.46	qfq	5,163,605	168,522,894	-0.43%
2023-12-27	32.58	32.83	32.00	32.75	32.60	qfq	7,747,668	250,976,676	0.15%
2023-12-26	33.08	33.31	32.55	32.70	32.55	qfq	3,585,321	117,879,913	-1.15%
2023-12-25	32.76	33.26	32.54	33.08	32.93	qfq	3,864,556	127,259,915	1.22%
2023-12-22	33.00	33.55	32.50	32.68	32.53	qfq	5,304,685	174,406,051	-0.88%
2023-12-21	34.73	34.85	32.41	32.97	32.82	qfq	11,187,671	371,039,615	-5.12%
2023-12-20	34.48	35.18	34.26	34.75	34.59	qfq	5,220,167	181,520,407	0.29%
2023-12-19	34.56	35.26	34.05	34.65	34.49	qfq	6,648,815	229,701,131	-0.72%
2023-12-18	36.48	37.86	34.43	34.90	34.74	qfq	12,075,259	432,003,010	-4.41%
2023-12-15	35.08	36.90	33.25	36.51	36.34	qfq	19,243,089	674,591,929	3.52%
2023-12-14	35.29	35.75	34.43	35.27	35.11	qfq	6,884,337	241,487,276	0.28%
2023-12-13	35.00	36.45	34.94	35.17	35.01	qfq	9,932,911	353,712,594	-0.09%
2023-12-12	34.80	35.62	34.75	35.20	35.04	qfq	8,398,766	295,058,651	1.73%
2023-12-11	35.00	35.78	34.10	34.60	34.44	qfq	10,057,180	349,561,416	-1.03%
2023-12-08	34.49	35.39	33.90	34.96	34.80	qfq	12,940,097	449,101,693	0.23%
2023-12-07	36.72	36.74	34.20	34.88	34.72	qfq	18,305,444	643,336,252	-6.36%
2023-12-06	36.18	37.91	35.12	37.25	37.08	qfq	18,020,860	663,849,855	3.47%
2023-12-05	35.98	37.79	35.98	36.00	35.83	qfq	18,694,405	684,279,299	2.89%
2023-12-04	35.95	35.95	34.75	34.99	34.83	qfq	8,351,568	293,603,002	-1.80%
2023-12-01	35.55	36.50	35.10	35.63	35.46	qfq	7,615,415	271,683,300	0.91%
2023-11-30	35.21	35.90	34.81	35.31	35.15	qfq	5,933,571	208,803,032	-0.79%
2023-11-29	35.03	36.06	34.45	35.59	35.42	qfq	9,133,323	322,807,745	1.11%
2023-11-28	35.77	36.12	34.45	35.20	35.04	qfq	13,334,238	471,150,923	-1.68%
2023-11-27	38.00	38.04	35.40	35.80	35.63	qfq	15,126,667	553,950,230	-4.79%
2023-11-24	38.30	38.51	36.51	37.60	37.43	qfq	16,738,888	628,120,186	-1.80%
2023-11-23	36.96	38.90	36.75	38.29	38.11	qfq	20,789,827	787,924,568	3.54%
2023-11-22	37.68	38.62	36.60	36.98	36.81	qfq	24,377,540	914,726,618	-2.07%
2023-11-21	36.43	38.98	35.60	37.76	37.58	qfq	28,316,953	1,066,579,118	2.61%
2023-11-20	34.69	38.15	34.60	36.80	36.63	qfq	34,146,065	1,248,423,350	8.55%
2023-11-17	33.83	34.29	33.45	33.90	33.74	qfq	9,857,276	333,973,773	0.30%
2023-11-16	33.80	34.57	33.42	33.80	33.64	qfq	10,177,043	346,979,294	-1.31%
2023-11-15	33.67	34.99	33.30	34.25	34.09	qfq	18,705,441	638,417,669	1.33%
2023-11-14	33.60	34.25	33.05	33.80	33.64	qfq	14,673,431	494,151,820	1.41%
2023-11-13	33.02	33.96	32.66	33.33	33.18	qfq	14,564,815	486,974,441	0.42%
2023-11-10	32.98	34.50	32.72	33.19	33.04	qfq	23,130,150	775,917,034	-1.89%
2023-11-09	39.40	40.19	32.80	33.83	33.67	qfq	43,399,877	1,539,509,081	-9.08%
2023-11-08	35.35	37.55	34.50	37.21	37.04	qfq	28,820,846	1,056,779,138	3.79%
2023-11-07	36.75	37.15	35.02	35.85	35.68	qfq	25,059,177	903,527,254	-0.22%
2023-11-06	35.70	36.66	34.95	35.93	35.76	qfq	25,939,109	928,688,699	1.53%
2023-11-03	35.80	36.23	34.70	35.39	35.23	qfq	23,935,883	848,547,309	-2.51%
2023-11-02	37.25	38.00	34.99	36.30	36.13	qfq	31,286,169	1,135,916,604	-3.69%
2023-11-01	38.69	39.26	35.73	37.69	37.51	qfq	36,383,689	1,359,838,009	-2.03%
2023-10-31	45.07	45.38	38.21	38.47	38.29	qfq	42,115,021	1,751,739,083	-13.80%
2023-10-30	43.44	46.88	42.87	44.63	44.42	qfq	32,905,078	1,467,522,643	8.04%
2023-10-27	39.80	42.44	39.50	41.31	41.12	qfq	26,637,451	1,092,169,059	3.74%
2023-10-26	40.76	41.43	38.00	39.82	39.63	qfq	25,761,949	1,035,068,749	-3.84%
2023-10-25	38.80	42.65	38.00	41.41	41.22	qfq	38,598,867	1,567,579,731	6.70%
2023-10-24	38.60	39.98	37.30	38.81	38.63	qfq	22,050,813	850,321,683	-0.44%
2023-10-23	38.01	41.13	37.44	38.98	38.80	qfq	25,515,839	992,702,625	0.98%
2023-10-20	39.43	40.33	37.60	38.60	38.42	qfq	26,254,939	1,028,515,816	-1.53%
2023-10-19	40.00	41.86	38.12	39.20	39.02	qfq	34,618,432	1,380,823,144	-6.20%
2023-10-18	42.00	42.88	39.92	41.79	41.60	qfq	42,728,781	1,774,162,178	-2.99%
2023-10-17	40.56	43.43	40.56	43.08	42.88	qfq	48,876,617	2,045,868,900	5.77%
2023-10-16	43.12	43.64	39.80	40.73	40.54	qfq	58,000,457	2,412,243,916	9.14%
2023-10-13	33.70	37.32	33.04	37.32	37.15	qfq	24,543,072	865,492,310	20.00%
2023-10-12	32.87	33.00	30.02	31.10	30.96	qfq	32,283,438	1,013,413,764	-2.02%
2023-10-11	33.00	35.00	31.50	31.74	31.59	qfq	41,054,214	1,352,947,465	1.24%
2023-10-10	33.38	33.38	31.19	31.35	31.20	qfq	29,485,969	945,336,059	-5.37%
2023-10-09	30.50	34.89	30.50	33.13	32.98	qfq	41,292,343	1,342,811,463	8.30%
2023-09-28	29.02	31.20	28.44	30.59	30.45	qfq	44,482,212	1,338,787,291	2.31%
2023-09-27	27.29	30.60	27.11	29.90	29.76	qfq	46,462,568	1,333,571,600	10.33%
2023-09-26	26.28	28.82	25.94	27.10	26.97	qfq	41,985,907	1,146,058,558	3.12%
2023-09-25	22.18	26.28	22.18	26.28	26.16	qfq	38,448,523	962,237,356	20.00%
2023-09-22	21.38	22.00	21.04	21.90	21.80	qfq	9,105,727	196,427,041	2.82%
2023-09-21	21.70	21.90	21.25	21.30	21.20	qfq	8,337,300	179,818,425	-0.70%
2023-09-20	20.26	21.68	20.26	21.45	21.35	qfq	11,373,094	242,582,937	4.89%
2023-09-19	20.68	21.46	20.06	20.45	20.35	qfq	7,412,946	152,991,446	-1.06%
2023-09-18	19.85	20.79	19.71	20.67	20.57	qfq	6,481,066	131,226,991	4.66%
2023-09-15	19.12	19.77	19.00	19.75	19.66	qfq	3,528,479	69,108,835	2.76%
2023-09-14	19.32	19.38	19.01	19.22	19.13	qfq	1,475,421	28,298,598	-0.05%
2023-09-13	19.36	19.50	19.06	19.23	19.14	qfq	2,192,100	42,151,874	-0.67%
2023-09-12	19.36	19.59	19.12	19.36	19.27	qfq	2,475,837	47,881,253	0.62%
2023-09-11	18.55	19.63	18.39	19.24	19.15	qfq	6,246,996	119,940,186	3.83%
2023-09-08	17.90	18.56	17.81	18.53	18.44	qfq	4,339,565	79,486,103	3.17%
2023-09-07	18.29	18.37	17.96	17.96	17.88	qfq	1,861,596	33,748,372	-1.86%
2023-09-06	18.60	18.60	18.23	18.30	18.21	qfq	1,531,603	28,056,613	-1.29%
2023-09-05	18.84	18.96	18.53	18.54	18.45	qfq	1,346,256	25,135,533	-1.38%
2023-09-04	19.00	19.19	18.47	18.80	18.71	qfq	3,033,779	56,786,050	-1.05%
2023-09-01	19.11	19.14	18.70	19.00	18.91	qfq	2,923,298	55,235,687	-0.78%
2023-08-31	19.38	19.46	18.99	19.15	19.06	qfq	3,591,834	68,744,232	-0.78%
2023-08-30	19.04	19.48	18.96	19.30	19.21	qfq	3,254,473	62,680,874	2.01%
2023-08-29	18.40	19.38	18.32	18.92	18.83	qfq	3,566,605	67,679,933	3.61%
2023-08-28	19.15	19.89	18.21	18.26	18.18	qfq	5,842,553	112,049,512	0.38%
2023-08-25	18.98	18.98	17.94	18.19	18.11	qfq	5,923,580	108,104,099	-3.86%
2023-08-24	18.26	19.05	18.26	18.92	18.83	qfq	2,770,279	51,978,878	2.33%
2023-08-23	18.75	18.90	18.45	18.49	18.40	qfq	1,555,833	28,920,653	-1.86%
2023-08-22	19.32	19.32	18.54	18.84	18.75	qfq	1,523,544	28,717,231	-1.46%
2023-08-21	19.35	19.55	19.08	19.12	19.03	qfq	1,588,472	30,608,856	-0.88%
2023-08-18	19.60	19.63	19.22	19.29	19.20	qfq	1,824,684	35,370,248	-1.23%
2023-08-17	19.54	19.65	19.17	19.53	19.44	qfq	1,922,637	37,338,275	-0.41%
2023-08-16	19.68	20.08	19.46	19.61	19.52	qfq	2,992,673	59,031,355	-0.51%
2023-08-15	19.92	19.92	19.30	19.71	19.62	qfq	3,989,369	77,947,180	-0.90%
2023-08-14	19.63	19.92	19.21	19.89	19.80	qfq	4,777,169	93,362,027	-0.05%
2023-08-11	19.66	19.95	19.53	19.90	19.81	qfq	2,782,184	55,125,898	0.96%
2023-08-10	19.70	19.77	19.40	19.71	19.62	qfq	2,814,376	55,104,142	0.10%
2023-08-09	19.58	20.25	19.54	19.69	19.60	qfq	6,923,647	137,885,267	1.39%
2023-08-08	19.30	19.49	19.06	19.42	19.33	qfq	2,070,889	40,001,898	0.52%
2023-08-07	19.45	19.45	18.85	19.32	19.23	qfq	4,480,307	85,662,138	-0.97%
2023-08-04	19.60	19.75	19.40	19.51	19.42	qfq	2,293,126	44,761,986	-0.46%
2023-08-03	19.67	19.84	19.35	19.60	19.51	qfq	4,024,968	78,699,976	-0.15%
2023-08-02	19.96	19.96	19.25	19.63	19.54	qfq	4,702,973	92,008,687	-1.60%
2023-08-01	20.57	20.57	19.78	19.95	19.86	qfq	6,491,268	130,380,530	-2.78%
2023-07-31	21.19	21.22	20.33	20.52	20.42	qfq	4,845,042	100,107,897	-2.29%
2023-07-28	20.86	21.08	20.60	21.00	20.90	qfq	1,948,939	40,701,969	0.77%
2023-07-27	21.38	21.70	20.74	20.84	20.74	qfq	2,704,061	57,111,045	-1.65%
2023-07-26	21.04	21.39	20.94	21.19	21.09	qfq	1,257,567	26,616,608	0.95%
2023-07-25	21.10	21.24	20.71	20.99	20.89	qfq	2,309,375	48,341,205	0.57%
2023-07-24	20.90	21.22	20.85	20.87	20.77	qfq	1,116,389	23,416,718	-0.62%
2023-07-21	20.73	21.26	20.70	21.00	20.90	qfq	1,976,914	41,543,357	1.06%
2023-07-20	20.86	20.86	20.60	20.78	20.68	qfq	1,327,060	27,550,496	0.78%
2023-07-19	21.09	21.20	20.56	20.62	20.52	qfq	1,723,789	35,860,420	-1.81%
2023-07-18	21.47	21.55	20.88	21.00	20.90	qfq	2,212,483	46,667,816	-1.96%
2023-07-17	21.40	21.59	21.15	21.42	21.32	qfq	2,049,127	43,658,446	0.14%