SECURITY DETAIL · RAW DATA

君实生物688180.SH

ASSECNYSTOCK

最近收盘价35.102026-07-17

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）26,958,373

成交额（元）989,372,773

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 0 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
最近三年无公司行动记录

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	38.51	38.90	35.02	35.10	35.10	qfq	26,958,373	989,372,773	-10.09%
2026-07-16	37.77	39.80	36.88	39.04	39.04	qfq	26,484,392	1,018,574,130	1.27%
2026-07-15	37.32	40.05	37.28	38.55	38.55	qfq	32,386,486	1,265,741,377	2.23%
2026-07-14	37.03	38.03	36.18	37.71	37.71	qfq	20,608,614	767,430,921	1.53%
2026-07-13	37.49	38.25	36.72	37.14	37.14	qfq	19,735,261	738,851,861	-1.22%
2026-07-10	35.70	38.35	35.43	37.60	37.60	qfq	24,225,568	903,731,488	4.44%
2026-07-09	35.60	37.17	35.20	36.00	36.00	qfq	20,671,961	744,245,720	0.28%
2026-07-08	36.50	37.25	35.80	35.90	35.90	qfq	19,200,189	698,682,886	-2.71%
2026-07-07	37.82	37.89	36.03	36.90	36.90	qfq	26,129,490	959,872,939	-3.15%
2026-07-06	37.50	40.59	37.20	38.10	38.10	qfq	32,907,794	1,285,917,477	0.29%
2026-07-03	36.72	38.35	35.88	37.99	37.99	qfq	31,018,424	1,147,945,053	5.41%
2026-07-02	36.77	37.77	35.41	36.04	36.04	qfq	33,262,460	1,214,424,145	0.39%
2026-07-01	33.85	36.50	32.70	35.90	35.90	qfq	34,703,377	1,205,662,280	6.15%
2026-06-30	33.50	34.87	33.36	33.82	33.82	qfq	24,885,166	846,279,322	-0.41%
2026-06-29	29.68	34.30	29.21	33.96	33.96	qfq	36,848,803	1,207,012,732	14.42%
2026-06-26	31.00	31.91	29.51	29.68	29.68	qfq	17,013,714	514,064,337	-5.27%
2026-06-25	30.70	31.63	29.50	31.33	31.33	qfq	21,230,788	647,339,830	-0.13%
2026-06-24	30.67	31.96	30.30	31.37	31.37	qfq	23,723,984	742,529,594	3.09%
2026-06-23	29.98	31.19	29.96	30.43	30.43	qfq	18,004,127	551,970,779	0.93%
2026-06-22	29.51	30.18	28.77	30.15	30.15	qfq	16,202,935	475,041,265	0.20%
2026-06-18	29.35	30.68	29.03	30.09	30.09	qfq	14,687,322	441,038,149	2.38%
2026-06-17	29.51	29.84	29.29	29.39	29.39	qfq	8,876,457	261,759,381	-1.31%
2026-06-16	30.00	30.06	29.30	29.78	29.78	qfq	11,655,469	345,268,421	-1.39%
2026-06-15	30.62	30.83	30.00	30.20	30.20	qfq	13,459,405	407,382,752	-1.60%
2026-06-12	29.69	30.89	29.17	30.69	30.69	qfq	17,680,702	535,558,107	4.28%
2026-06-11	29.18	29.62	28.58	29.43	29.43	qfq	11,543,222	336,081,595	-0.34%
2026-06-10	28.99	29.63	28.39	29.53	29.53	qfq	11,345,099	329,739,824	0.82%
2026-06-09	29.10	29.65	28.10	29.29	29.29	qfq	11,196,351	324,396,157	1.24%
2026-06-08	29.66	30.30	28.72	28.93	28.93	qfq	13,327,196	392,742,849	-3.95%
2026-06-05	31.48	31.60	30.06	30.12	30.12	qfq	14,331,073	439,605,234	-2.84%
2026-06-04	31.53	32.26	30.60	31.00	31.00	qfq	17,038,320	533,936,976	-2.82%
2026-06-03	32.00	32.65	31.60	31.90	31.90	qfq	12,879,867	414,665,875	-0.90%
2026-06-02	33.43	33.98	32.10	32.19	32.19	qfq	13,428,945	436,298,192	-2.54%
2026-06-01	35.08	37.46	32.72	33.03	33.03	qfq	30,888,261	1,077,818,561	-3.53%
2026-05-29	33.44	35.13	32.72	34.24	34.24	qfq	20,761,965	702,155,573	2.18%
2026-05-28	34.24	34.84	32.98	33.51	33.51	qfq	12,695,369	426,391,704	-2.45%
2026-05-27	35.55	35.55	33.96	34.35	34.35	qfq	13,196,500	455,296,143	-2.41%
2026-05-26	36.05	36.62	34.79	35.20	35.20	qfq	14,227,535	504,095,876	-3.48%
2026-05-25	36.81	37.22	36.08	36.47	36.47	qfq	13,807,308	503,603,865	-1.78%
2026-05-22	39.31	39.51	36.71	37.13	37.13	qfq	20,952,476	786,917,169	-5.04%
2026-05-21	38.27	41.28	38.24	39.10	39.10	qfq	22,846,353	914,457,350	1.56%
2026-05-20	37.96	38.88	37.64	38.50	38.50	qfq	13,201,774	504,871,228	2.26%
2026-05-19	37.74	38.43	37.15	37.65	37.65	qfq	10,579,581	397,985,879	-0.32%
2026-05-18	38.21	38.33	37.36	37.77	37.77	qfq	11,443,817	432,503,298	-2.02%
2026-05-15	39.22	39.47	38.27	38.55	38.55	qfq	13,042,536	506,641,272	-1.88%
2026-05-14	40.23	40.58	39.02	39.29	39.29	qfq	13,360,094	528,404,799	-2.34%
2026-05-13	41.87	41.87	39.70	40.23	40.23	qfq	18,899,746	761,976,196	-2.85%
2026-05-12	42.08	42.80	41.22	41.41	41.41	qfq	19,913,331	833,040,629	-1.59%
2026-05-11	39.47	42.95	39.29	42.08	42.08	qfq	27,391,917	1,132,733,668	6.91%
2026-05-08	40.55	40.85	39.01	39.36	39.36	qfq	14,040,943	556,176,596	-2.81%
2026-05-07	39.99	40.79	39.91	40.50	40.50	qfq	12,226,494	493,106,458	1.58%
2026-05-06	39.40	40.56	39.35	39.87	39.87	qfq	17,400,278	696,917,596	-1.26%
2026-04-30	40.29	41.69	39.82	40.38	40.38	qfq	14,050,584	570,695,093	0.20%
2026-04-29	41.49	41.49	40.17	40.30	40.30	qfq	14,537,622	589,633,478	-2.56%
2026-04-28	41.50	43.00	40.50	41.36	41.36	qfq	30,267,090	1,270,462,909	1.45%
2026-04-27	39.78	41.02	39.09	40.77	40.77	qfq	19,144,467	766,738,813	2.44%
2026-04-24	40.31	40.73	39.24	39.80	39.80	qfq	18,865,233	754,996,371	-2.26%
2026-04-23	42.39	42.50	40.62	40.72	40.72	qfq	21,729,221	896,820,257	-3.89%
2026-04-22	42.02	43.16	41.97	42.37	42.37	qfq	13,989,512	593,557,114	0.12%
2026-04-21	43.56	43.60	41.79	42.32	42.32	qfq	23,667,186	1,005,729,437	-1.99%
2026-04-20	45.04	46.55	43.08	43.18	43.18	qfq	35,304,595	1,566,665,947	-4.13%
2026-04-17	44.35	45.48	43.82	45.04	45.04	qfq	24,241,538	1,082,632,027	1.49%
2026-04-16	43.04	45.37	42.81	44.38	44.38	qfq	29,481,061	1,303,894,755	2.02%
2026-04-15	42.00	44.00	40.58	43.50	43.50	qfq	32,478,722	1,379,544,355	5.33%
2026-04-14	41.43	41.70	40.04	41.30	41.30	qfq	23,378,905	952,826,132	-0.65%
2026-04-13	37.90	42.39	37.77	41.57	41.57	qfq	39,976,774	1,632,066,858	9.16%
2026-04-10	38.27	38.87	37.95	38.08	38.08	qfq	17,044,267	652,908,877	-1.35%
2026-04-09	39.00	40.10	38.50	38.60	38.60	qfq	16,726,853	654,918,760	-1.61%
2026-04-08	39.05	39.95	38.08	39.23	39.23	qfq	20,581,942	802,133,389	0.98%
2026-04-07	38.60	39.79	37.20	38.85	38.85	qfq	20,101,732	776,939,267	0.15%
2026-04-03	38.03	39.17	37.91	38.79	38.79	qfq	21,807,343	842,765,887	-0.18%
2026-04-02	38.25	39.39	37.78	38.86	38.86	qfq	32,120,152	1,246,367,923	1.20%
2026-04-01	35.00	38.49	35.00	38.40	38.40	qfq	41,323,784	1,541,444,594	10.25%
2026-03-31	34.19	35.04	34.10	34.83	34.83	qfq	16,692,939	578,789,338	1.87%
2026-03-30	33.27	34.83	33.18	34.19	34.19	qfq	15,812,642	542,536,134	1.45%
2026-03-27	32.30	34.30	32.16	33.70	33.70	qfq	18,695,931	628,632,641	3.82%
2026-03-26	32.63	33.22	32.27	32.46	32.46	qfq	9,103,609	297,941,042	-0.52%
2026-03-25	33.18	33.47	32.44	32.63	32.63	qfq	11,724,805	385,979,454	-1.75%
2026-03-24	31.80	33.29	31.80	33.21	33.21	qfq	17,344,751	567,223,804	6.14%
2026-03-23	31.97	32.45	30.93	31.29	31.29	qfq	13,455,252	425,912,845	-3.43%
2026-03-20	33.32	34.00	32.40	32.40	32.40	qfq	15,250,911	504,357,323	-2.76%
2026-03-19	33.00	33.65	32.89	33.32	33.32	qfq	12,953,502	432,081,588	-0.12%
2026-03-18	32.50	33.66	32.35	33.36	33.36	qfq	17,527,789	582,535,594	2.68%
2026-03-17	31.62	33.36	31.40	32.49	32.49	qfq	21,992,414	718,912,353	2.98%
2026-03-16	30.80	31.57	30.02	31.55	31.55	qfq	15,304,135	472,334,597	1.77%
2026-03-13	31.14	31.73	30.50	31.00	31.00	qfq	22,455,813	697,747,084	-0.45%
2026-03-12	31.21	31.43	30.61	31.14	31.14	qfq	12,855,111	398,876,452	-0.57%
2026-03-11	31.90	32.01	31.18	31.32	31.32	qfq	12,057,022	379,900,502	-1.42%
2026-03-10	31.30	31.92	31.21	31.77	31.77	qfq	10,699,016	338,937,440	3.59%
2026-03-09	30.54	31.05	30.33	30.67	30.67	qfq	9,608,233	294,515,660	-1.73%
2026-03-06	29.76	31.60	29.68	31.21	31.21	qfq	13,528,279	419,022,109	4.87%
2026-03-05	30.09	30.35	29.63	29.76	29.76	qfq	8,550,476	255,985,084	0.13%
2026-03-04	29.71	30.18	29.46	29.72	29.72	qfq	8,530,292	253,924,147	-0.87%
2026-03-03	31.88	32.07	29.75	29.98	29.98	qfq	16,505,748	505,082,713	-5.81%
2026-03-02	33.20	33.47	31.68	31.83	31.83	qfq	16,303,097	526,574,945	-6.38%
2026-02-27	33.60	34.12	33.55	34.00	34.00	qfq	6,280,787	212,826,662	0.18%
2026-02-26	34.73	34.73	33.91	33.94	33.94	qfq	8,891,953	303,401,956	-2.33%
2026-02-25	34.37	34.99	34.23	34.75	34.75	qfq	6,974,218	241,413,025	1.40%
2026-02-24	34.47	34.60	34.11	34.27	34.27	qfq	6,293,984	215,786,722	0.00%
2026-02-13	34.60	34.76	34.23	34.27	34.27	qfq	6,515,671	224,754,754	-0.95%
2026-02-12	35.00	35.16	34.60	34.60	34.60	qfq	6,995,859	242,977,574	-1.23%
2026-02-11	35.55	35.88	35.01	35.03	35.03	qfq	7,653,007	270,852,238	-1.93%
2026-02-10	35.49	36.24	35.21	35.72	35.72	qfq	9,299,712	332,253,393	0.90%
2026-02-09	35.39	35.87	35.20	35.40	35.40	qfq	7,337,595	260,676,281	1.43%
2026-02-06	34.87	35.49	34.54	34.90	34.90	qfq	6,419,970	225,386,878	-0.54%
2026-02-05	35.43	35.68	35.08	35.09	35.09	qfq	7,615,295	268,791,315	-0.90%
2026-02-04	35.03	35.41	34.27	35.41	35.41	qfq	11,437,110	397,852,484	0.45%
2026-02-03	34.95	35.30	34.54	35.25	35.25	qfq	8,532,577	298,676,728	1.73%
2026-02-02	36.00	36.01	34.61	34.65	34.65	qfq	13,011,136	457,422,236	-3.43%
2026-01-30	36.83	37.51	35.70	35.88	35.88	qfq	15,876,011	576,499,616	-2.55%
2026-01-29	38.97	38.97	36.77	36.82	36.82	qfq	26,612,740	1,000,054,476	-6.02%
2026-01-28	40.00	41.38	39.14	39.18	39.18	qfq	32,467,821	1,298,105,817	-4.39%
2026-01-27	39.00	42.80	36.20	40.98	40.98	qfq	51,323,221	2,022,964,131	7.96%
2026-01-26	37.09	38.49	36.40	37.96	37.96	qfq	29,594,397	1,112,652,697	4.57%
2026-01-23	35.45	36.48	35.27	36.30	36.30	qfq	9,931,957	358,302,297	3.42%
2026-01-22	35.28	35.58	34.93	35.10	35.10	qfq	6,777,107	238,471,320	-0.43%
2026-01-21	35.08	35.56	34.78	35.25	35.25	qfq	8,022,514	282,822,868	-0.11%
2026-01-20	36.62	36.68	35.03	35.29	35.29	qfq	11,938,686	424,781,409	-3.42%
2026-01-19	36.64	37.09	36.38	36.54	36.54	qfq	8,858,985	324,689,587	-0.84%
2026-01-16	37.64	37.90	36.36	36.85	36.85	qfq	14,278,051	526,536,891	-1.65%
2026-01-15	38.00	38.70	37.20	37.47	37.47	qfq	12,953,639	490,029,683	-2.47%
2026-01-14	39.05	39.82	37.82	38.42	38.42	qfq	17,404,329	677,850,201	-2.36%
2026-01-13	38.80	39.97	38.80	39.35	39.35	qfq	16,101,267	635,348,969	1.71%
2026-01-12	39.10	39.58	38.35	38.69	38.69	qfq	13,151,073	508,666,495	-1.30%
2026-01-09	37.65	39.20	37.60	39.20	39.20	qfq	13,556,741	519,836,414	4.09%
2026-01-08	37.80	38.36	37.55	37.66	37.66	qfq	9,254,686	350,803,705	-0.37%
2026-01-07	36.67	38.27	36.67	37.80	37.80	qfq	12,818,922	483,871,656	3.00%
2026-01-06	36.44	36.78	36.16	36.70	36.70	qfq	8,907,891	325,398,448	0.77%
2026-01-05	34.30	36.49	34.12	36.42	36.42	qfq	14,543,588	517,792,147	6.62%
2025-12-31	34.32	34.68	34.16	34.16	34.16	qfq	5,343,817	183,795,071	-0.50%
2025-12-30	34.24	34.58	33.99	34.33	34.33	qfq	6,810,460	233,584,991	0.00%
2025-12-29	34.90	35.30	34.32	34.33	34.33	qfq	6,040,317	209,480,924	-1.89%
2025-12-26	34.88	35.15	34.82	34.99	34.99	qfq	4,669,579	163,321,347	-0.03%
2025-12-25	34.61	35.13	34.30	35.00	35.00	qfq	6,684,494	232,010,661	1.13%
2025-12-24	34.90	35.15	34.35	34.61	34.61	qfq	7,985,310	276,791,876	-0.83%
2025-12-23	35.00	35.49	34.57	34.90	34.90	qfq	5,523,900	193,292,995	-0.03%
2025-12-22	35.32	35.41	34.83	34.91	34.91	qfq	6,778,265	237,289,115	-1.41%
2025-12-19	35.18	35.91	34.60	35.41	35.41	qfq	8,124,968	286,700,386	-0.34%
2025-12-18	35.89	36.32	35.53	35.53	35.53	qfq	4,806,282	172,647,942	-1.42%
2025-12-17	35.65	36.26	35.34	36.04	36.04	qfq	4,845,264	173,393,671	0.73%
2025-12-16	36.46	36.59	35.65	35.78	35.78	qfq	5,472,535	197,016,098	-2.19%
2025-12-15	36.60	37.36	36.45	36.58	36.58	qfq	6,593,073	242,396,671	0.00%
2025-12-12	36.50	36.80	35.98	36.58	36.58	qfq	7,775,659	283,625,983	0.74%
2025-12-11	36.31	37.01	36.20	36.31	36.31	qfq	5,432,498	198,671,303	0.03%
2025-12-10	36.05	36.44	35.49	36.30	36.30	qfq	4,812,623	173,088,254	0.58%
2025-12-09	36.37	36.70	36.06	36.09	36.09	qfq	5,236,808	190,287,136	-0.74%
2025-12-08	36.90	37.50	36.22	36.36	36.36	qfq	7,164,495	262,377,531	1.00%
2025-12-05	35.75	36.05	35.19	36.00	36.00	qfq	4,356,253	155,299,267	0.70%
2025-12-04	35.58	36.17	35.39	35.75	35.75	qfq	4,512,079	161,459,744	1.10%
2025-12-03	36.25	36.25	35.15	35.36	35.36	qfq	5,353,590	190,401,825	-1.26%
2025-12-02	36.58	36.59	35.80	35.81	35.81	qfq	4,762,978	171,554,475	-1.92%
2025-12-01	36.98	37.19	36.41	36.51	36.51	qfq	5,710,735	209,169,339	-1.59%
2025-11-28	37.08	37.29	36.73	37.10	37.10	qfq	4,779,033	176,833,681	0.11%
2025-11-27	37.00	37.50	36.78	37.06	37.06	qfq	5,319,113	198,005,374	-0.05%
2025-11-26	36.70	37.96	36.10	37.08	37.08	qfq	7,849,942	293,633,424	0.46%
2025-11-25	36.44	37.52	36.35	36.91	36.91	qfq	7,198,117	267,819,404	1.82%
2025-11-24	35.78	36.48	35.70	36.25	36.25	qfq	5,132,150	185,238,597	1.40%
2025-11-21	36.64	37.07	35.57	35.75	35.75	qfq	8,597,546	310,175,627	-2.91%
2025-11-20	37.09	37.36	36.70	36.82	36.82	qfq	4,173,067	154,281,800	-0.51%
2025-11-19	37.39	37.66	36.68	37.01	37.01	qfq	6,395,229	236,896,293	-1.04%
2025-11-18	38.05	38.70	37.09	37.40	37.40	qfq	7,267,944	274,095,358	-1.76%
2025-11-17	38.76	39.20	38.00	38.07	38.07	qfq	6,823,032	260,909,181	-2.41%
2025-11-14	38.99	39.67	38.60	39.01	39.01	qfq	8,243,013	323,191,353	-0.48%
2025-11-13	38.49	39.29	38.19	39.20	39.20	qfq	8,760,826	341,371,447	2.38%
2025-11-12	38.15	38.84	38.10	38.29	38.29	qfq	7,436,595	286,257,911	0.50%
2025-11-11	38.39	38.56	37.95	38.10	38.10	qfq	4,854,701	185,109,013	-0.76%
2025-11-10	37.64	38.53	37.55	38.39	38.39	qfq	6,181,346	235,529,087	1.59%
2025-11-07	38.52	38.62	37.79	37.79	37.79	qfq	7,667,570	291,972,342	-1.92%
2025-11-06	39.02	39.09	38.27	38.53	38.53	qfq	6,524,767	251,341,340	-0.75%
2025-11-05	38.76	39.50	38.34	38.82	38.82	qfq	7,724,150	300,243,917	-0.61%
2025-11-04	40.24	40.24	38.76	39.06	39.06	qfq	9,982,655	392,234,144	-2.96%
2025-11-03	40.60	40.90	39.60	40.25	40.25	qfq	13,838,306	556,410,427	-0.30%
2025-10-31	38.38	40.40	38.20	40.37	40.37	qfq	17,184,105	683,217,958	5.76%
2025-10-30	38.80	38.80	38.01	38.17	38.17	qfq	7,582,862	290,737,764	-2.03%
2025-10-29	38.11	39.10	37.36	38.96	38.96	qfq	11,307,394	432,095,795	0.85%
2025-10-28	38.80	38.95	38.41	38.63	38.63	qfq	6,668,638	257,813,700	-0.26%
2025-10-27	38.10	39.19	38.09	38.73	38.73	qfq	10,457,571	405,915,801	2.51%
2025-10-24	37.55	38.23	37.55	37.78	37.78	qfq	7,241,758	274,012,300	0.72%
2025-10-23	38.24	38.48	36.84	37.51	37.51	qfq	12,973,275	484,952,080	-2.67%
2025-10-22	39.00	39.86	38.38	38.54	38.54	qfq	8,307,455	323,622,176	-1.15%
2025-10-21	38.55	39.18	38.36	38.99	38.99	qfq	8,132,462	315,831,866	0.83%
2025-10-20	38.81	39.50	38.35	38.67	38.67	qfq	9,050,497	351,488,945	-0.34%
2025-10-17	40.50	40.97	38.80	38.80	38.80	qfq	12,995,439	512,995,784	-0.21%
2025-10-16	38.22	40.00	38.11	38.88	38.88	qfq	13,027,382	509,503,189	1.17%
2025-10-15	37.95	38.85	37.51	38.43	38.43	qfq	9,722,398	372,021,541	2.02%
2025-10-14	39.11	39.58	37.58	37.67	37.67	qfq	13,033,332	500,766,786	-3.19%
2025-10-13	38.01	39.64	37.90	38.91	38.91	qfq	12,656,216	491,322,117	-1.77%
2025-10-10	40.80	41.42	39.51	39.61	39.61	qfq	13,588,039	547,769,914	-3.53%
2025-10-09	41.70	41.85	40.58	41.06	41.06	qfq	11,884,392	488,077,312	-0.96%
2025-09-30	41.01	41.77	41.01	41.46	41.46	qfq	8,597,859	356,604,849	0.90%
2025-09-29	41.20	41.20	40.01	41.09	41.09	qfq	13,101,108	531,110,818	0.22%
2025-09-26	42.35	42.57	41.00	41.00	41.00	qfq	12,532,962	520,781,642	-4.16%
2025-09-25	41.70	43.60	41.70	42.78	42.78	qfq	14,547,180	623,050,144	2.66%
2025-09-24	41.40	41.87	40.96	41.67	41.67	qfq	14,980,223	620,849,817	0.22%
2025-09-23	43.45	43.45	40.60	41.58	41.58	qfq	18,092,724	754,644,313	-4.26%
2025-09-22	44.05	44.66	42.91	43.43	43.43	qfq	13,380,281	581,794,018	-1.30%
2025-09-19	45.70	45.95	43.70	44.00	44.00	qfq	18,982,010	846,780,446	-3.78%
2025-09-18	45.98	47.05	44.95	45.73	45.73	qfq	19,691,029	909,291,658	0.20%
2025-09-17	46.83	46.83	45.54	45.64	45.64	qfq	15,294,847	704,292,940	-2.52%
2025-09-16	47.49	47.70	46.25	46.82	46.82	qfq	13,613,636	637,726,974	-1.29%
2025-09-15	48.48	48.98	47.27	47.43	47.43	qfq	17,625,420	846,623,521	-2.81%
2025-09-12	48.16	49.30	47.08	48.80	48.80	qfq	23,621,048	1,143,927,408	2.24%
2025-09-11	45.88	47.92	43.44	47.73	47.73	qfq	28,063,995	1,291,674,173	-1.59%
2025-09-10	48.50	50.23	47.09	48.50	48.50	qfq	20,977,748	1,017,590,640	0.50%
2025-09-09	47.70	51.40	46.81	48.26	48.26	qfq	26,839,482	1,323,198,730	1.54%
2025-09-08	48.70	48.92	47.01	47.53	47.53	qfq	18,123,230	867,447,528	-0.98%
2025-09-05	44.50	48.10	43.58	48.00	48.00	qfq	25,289,310	1,173,287,676	7.38%
2025-09-04	47.20	47.70	43.90	44.70	44.70	qfq	21,493,933	982,190,421	-3.60%
2025-09-03	47.00	47.87	46.06	46.37	46.37	qfq	17,341,757	813,971,893	0.22%
2025-09-02	47.10	48.00	45.30	46.27	46.27	qfq	21,566,032	1,006,415,933	-1.78%
2025-09-01	45.00	47.80	44.90	47.11	47.11	qfq	23,154,361	1,080,885,617	4.71%
2025-08-29	43.67	45.70	43.33	44.99	44.99	qfq	20,721,955	924,057,755	2.32%
2025-08-28	43.50	44.00	42.00	43.97	43.97	qfq	19,270,304	831,102,966	1.36%
2025-08-27	46.33	46.90	43.36	43.38	43.38	qfq	23,222,605	1,039,374,853	-3.96%
2025-08-26	46.15	47.21	44.68	45.17	45.17	qfq	17,192,780	788,541,894	-3.11%
2025-08-25	45.87	48.59	45.61	46.62	46.62	qfq	20,615,116	966,178,428	1.66%
2025-08-22	45.35	46.18	44.92	45.86	45.86	qfq	14,984,432	682,602,939	1.10%
2025-08-21	45.11	46.82	44.61	45.36	45.36	qfq	17,781,957	810,794,225	1.18%
2025-08-20	45.50	46.10	44.11	44.83	44.83	qfq	16,727,871	752,348,082	-1.08%
2025-08-19	47.00	47.60	45.31	45.32	45.32	qfq	21,041,745	976,654,616	-3.70%
2025-08-18	42.00	47.94	42.00	47.06	47.06	qfq	32,547,896	1,452,029,767	12.05%
2025-08-15	41.03	42.35	40.98	42.00	42.00	qfq	20,979,078	873,905,865	-1.69%
2025-08-14	43.35	44.40	42.66	42.72	42.72	qfq	21,976,936	952,643,219	-1.70%
2025-08-13	41.30	44.00	41.03	43.46	43.46	qfq	23,937,996	1,024,876,236	5.03%
2025-08-12	42.12	43.08	40.60	41.38	41.38	qfq	19,196,546	797,651,515	-2.73%
2025-08-11	41.60	43.50	40.81	42.54	42.54	qfq	23,086,762	966,880,944	2.48%
2025-08-08	39.60	43.00	38.86	41.51	41.51	qfq	27,480,741	1,136,946,262	4.17%
2025-08-07	41.00	41.80	38.98	39.85	39.85	qfq	25,624,953	1,028,118,783	-3.46%
2025-08-06	41.20	44.95	41.10	41.28	41.28	qfq	39,004,396	1,663,293,859	4.61%
2025-08-05	37.82	39.46	37.57	39.46	39.46	qfq	19,595,045	754,758,106	4.78%
2025-08-04	38.00	38.00	36.41	37.66	37.66	qfq	15,839,513	587,187,682	-1.10%
2025-08-01	38.40	39.85	37.74	38.08	38.08	qfq	15,254,954	589,249,576	-0.99%
2025-07-31	39.00	40.50	38.30	38.46	38.46	qfq	19,910,563	781,927,687	-1.69%
2025-07-30	40.60	41.55	39.00	39.12	39.12	qfq	18,718,891	752,892,100	-4.59%
2025-07-29	40.13	41.41	39.18	41.00	41.00	qfq	20,586,249	834,377,079	3.30%
2025-07-28	38.40	40.00	38.19	39.69	39.69	qfq	16,844,098	662,350,582	4.45%
2025-07-25	38.54	39.18	37.91	38.00	38.00	qfq	12,150,424	465,797,058	-1.02%
2025-07-24	37.99	38.97	37.83	38.39	38.39	qfq	13,852,207	532,282,164	1.86%
2025-07-23	38.98	39.45	37.50	37.69	37.69	qfq	18,574,039	711,074,302	-4.07%
2025-07-22	38.59	41.49	38.39	39.29	39.29	qfq	18,176,073	727,080,459	1.79%
2025-07-21	39.00	39.00	37.93	38.60	38.60	qfq	10,390,265	400,151,025	-1.43%
2025-07-18	39.66	39.72	38.49	39.16	39.16	qfq	12,849,820	501,550,384	-1.26%
2025-07-17	38.70	39.68	38.62	39.66	39.66	qfq	14,061,669	551,892,583	2.30%
2025-07-16	38.53	38.99	38.01	38.77	38.77	qfq	11,037,192	425,636,498	0.68%
2025-07-15	37.84	39.14	37.31	38.51	38.51	qfq	15,139,408	579,216,490	1.37%
2025-07-14	37.00	38.30	36.88	37.99	37.99	qfq	13,537,267	508,296,224	2.18%
2025-07-11	37.18	37.97	36.97	37.18	37.18	qfq	11,778,383	440,072,986	-0.59%
2025-07-10	38.00	38.29	37.15	37.40	37.40	qfq	9,673,967	363,319,504	-1.40%
2025-07-09	37.87	38.55	37.21	37.93	37.93	qfq	10,885,352	413,113,712	0.16%
2025-07-08	38.03	39.12	37.59	37.87	37.87	qfq	12,388,092	472,975,801	-0.26%
2025-07-07	40.00	40.52	37.82	37.97	37.97	qfq	17,526,712	679,989,491	-5.57%
2025-07-04	37.81	41.17	37.81	40.21	40.21	qfq	25,751,505	1,010,402,731	5.98%
2025-07-03	35.33	38.50	35.25	37.94	37.94	qfq	22,104,663	820,181,244	7.18%
2025-07-02	35.49	36.75	35.18	35.40	35.40	qfq	12,861,497	461,558,490	-0.78%
2025-07-01	34.00	35.92	33.98	35.68	35.68	qfq	14,362,621	502,044,283	5.00%
2025-06-30	33.80	34.25	33.47	33.98	33.98	qfq	8,019,646	271,955,985	0.50%
2025-06-27	34.03	34.57	33.73	33.81	33.81	qfq	7,940,544	270,212,158	-0.76%
2025-06-26	34.70	34.72	33.37	34.07	34.07	qfq	11,305,560	384,711,820	-2.52%
2025-06-25	35.19	35.77	34.71	34.95	34.95	qfq	12,869,412	451,956,700	-1.16%
2025-06-24	34.92	35.58	34.32	35.36	35.36	qfq	13,336,608	468,984,683	1.84%
2025-06-23	32.90	35.09	32.80	34.72	34.72	qfq	15,614,038	531,397,702	5.15%
2025-06-20	33.41	33.86	33.00	33.02	33.02	qfq	9,261,329	308,556,827	-2.05%
2025-06-19	34.22	34.67	33.33	33.71	33.71	qfq	13,084,208	442,630,815	-1.46%
2025-06-18	34.15	34.70	33.92	34.21	34.21	qfq	13,259,254	453,739,760	-1.24%
2025-06-17	36.00	36.24	34.34	34.64	34.64	qfq	22,544,681	789,078,476	-3.10%
2025-06-16	36.08	36.99	35.33	35.75	35.75	qfq	17,490,808	630,005,453	-0.91%
2025-06-13	38.05	38.50	35.86	36.08	36.08	qfq	28,285,387	1,041,399,537	-6.65%
2025-06-12	36.58	39.03	36.40	38.65	38.65	qfq	32,336,477	1,218,819,229	5.54%
2025-06-11	36.99	37.08	35.89	36.62	36.62	qfq	19,819,726	721,445,862	-1.03%
2025-06-10	34.60	37.90	33.86	37.00	37.00	qfq	39,731,548	1,418,015,556	9.24%
2025-06-09	33.21	35.21	32.79	33.87	33.87	qfq	22,052,640	755,845,539	2.36%
2025-06-06	33.69	33.91	32.66	33.09	33.09	qfq	17,699,313	584,880,580	-1.93%
2025-06-05	34.05	34.25	33.33	33.74	33.74	qfq	16,174,294	545,902,995	-1.40%
2025-06-04	33.20	34.65	32.88	34.22	34.22	qfq	20,208,088	687,142,067	3.51%
2025-06-03	31.95	33.65	31.91	33.06	33.06	qfq	18,604,278	614,963,648	1.69%
2025-05-30	32.75	33.25	32.45	32.51	32.51	qfq	14,432,506	472,670,059	-1.37%
2025-05-29	30.78	33.20	30.32	32.96	32.96	qfq	22,526,451	728,907,397	7.61%
2025-05-28	31.28	31.80	30.63	30.63	30.63	qfq	11,134,039	345,975,690	-1.00%
2025-05-27	28.69	31.41	28.52	30.94	30.94	qfq	17,274,519	526,160,350	7.69%
2025-05-26	29.57	29.74	28.53	28.73	28.73	qfq	6,898,985	199,419,155	-2.74%
2025-05-23	30.23	30.50	29.51	29.54	29.54	qfq	7,057,450	211,492,977	-1.86%
2025-05-22	30.50	30.59	30.01	30.10	30.10	qfq	7,366,397	222,966,330	-1.76%
2025-05-21	29.63	31.11	29.43	30.64	30.64	qfq	13,463,552	412,417,667	3.58%
2025-05-20	28.74	29.91	28.74	29.58	29.58	qfq	9,557,556	282,051,840	3.57%
2025-05-19	28.91	29.27	28.53	28.56	28.56	qfq	4,942,763	142,376,324	-0.97%
2025-05-16	28.58	29.02	28.35	28.84	28.84	qfq	4,801,186	137,870,359	1.44%
2025-05-15	28.78	28.88	28.40	28.43	28.43	qfq	4,204,109	119,931,487	-1.56%
2025-05-14	28.60	29.04	28.28	28.88	28.88	qfq	4,906,747	141,046,026	1.12%
2025-05-13	28.81	29.03	28.54	28.56	28.56	qfq	4,922,626	141,435,250	-0.45%
2025-05-12	29.23	29.35	28.24	28.69	28.69	qfq	6,779,136	193,868,157	-0.97%
2025-05-09	29.27	29.66	28.94	28.97	28.97	qfq	5,554,670	162,589,313	-1.33%
2025-05-08	29.32	29.67	29.10	29.36	29.36	qfq	5,993,989	176,080,002	0.27%
2025-05-07	30.22	30.65	28.98	29.28	29.28	qfq	10,640,248	315,292,689	-2.63%
2025-05-06	30.38	30.58	29.79	30.07	30.07	qfq	7,813,462	234,676,838	-0.60%
2025-04-30	30.40	30.70	30.15	30.25	30.25	qfq	4,612,168	139,945,381	-0.66%
2025-04-29	30.66	30.95	30.18	30.45	30.45	qfq	6,252,200	190,464,716	-1.39%
2025-04-28	29.60	31.42	29.13	30.88	30.88	qfq	11,965,878	366,173,696	4.86%
2025-04-25	30.18	30.22	29.12	29.45	29.45	qfq	5,786,764	171,036,002	-2.06%
2025-04-24	30.01	30.75	29.75	30.07	30.07	qfq	5,083,603	153,371,407	0.20%
2025-04-23	30.13	31.09	29.93	30.01	30.01	qfq	6,447,219	196,046,243	-0.43%
2025-04-22	29.70	30.50	29.30	30.14	30.14	qfq	6,275,137	188,317,166	2.31%
2025-04-21	28.57	30.12	28.42	29.46	29.46	qfq	5,944,689	174,918,537	2.65%
2025-04-18	28.83	29.20	28.39	28.70	28.70	qfq	3,691,403	105,985,928	-0.52%
2025-04-17	28.86	29.38	28.84	28.85	28.85	qfq	3,662,657	106,399,462	-1.27%
2025-04-16	29.90	29.90	28.83	29.22	29.22	qfq	5,036,062	147,412,272	-2.47%
2025-04-15	30.76	30.76	29.65	29.96	29.96	qfq	5,353,409	160,871,409	-1.77%
2025-04-14	29.97	31.19	29.27	30.50	30.50	qfq	9,856,468	301,525,347	4.45%
2025-04-11	28.80	29.67	28.73	29.20	29.20	qfq	7,473,135	217,855,959	0.38%
2025-04-10	28.44	29.44	28.09	29.09	29.09	qfq	9,026,429	261,633,971	4.15%
2025-04-09	27.01	28.25	26.18	27.93	27.93	qfq	11,225,480	308,631,729	-0.11%
2025-04-08	27.30	28.30	27.16	27.96	27.96	qfq	11,739,015	326,779,665	4.17%
2025-04-07	29.80	30.80	25.60	26.84	26.84	qfq	16,796,084	475,023,107	-14.79%
2025-04-03	31.40	32.71	31.23	31.50	31.50	qfq	9,338,479	297,120,462	-0.63%
2025-04-02	31.36	32.28	31.02	31.70	31.70	qfq	10,078,230	320,865,349	1.08%
2025-04-01	30.15	32.00	30.02	31.36	31.36	qfq	12,670,011	397,391,540	4.19%
2025-03-31	30.20	30.80	29.66	30.10	30.10	qfq	7,696,004	232,635,753	-0.46%
2025-03-28	29.98	31.20	29.79	30.24	30.24	qfq	10,942,707	334,943,411	1.41%
2025-03-27	28.80	30.25	28.25	29.82	29.82	qfq	7,720,342	227,763,294	3.94%
2025-03-26	28.85	29.22	28.69	28.69	28.69	qfq	3,455,099	99,858,816	-1.07%
2025-03-25	29.00	29.09	28.71	29.00	29.00	qfq	3,720,856	107,618,689	0.00%
2025-03-24	29.53	29.80	28.74	29.00	29.00	qfq	4,629,903	134,853,734	-1.09%
2025-03-21	30.14	30.28	29.16	29.32	29.32	qfq	5,563,323	164,643,277	-2.59%
2025-03-20	30.71	30.75	30.03	30.10	30.10	qfq	4,136,068	125,030,955	-0.73%
2025-03-19	29.89	30.80	29.83	30.32	30.32	qfq	6,533,756	199,122,615	0.76%
2025-03-18	30.08	30.50	29.90	30.09	30.09	qfq	5,793,251	174,853,180	0.60%
2025-03-17	29.32	30.15	29.15	29.91	29.91	qfq	7,685,541	229,011,420	1.98%
2025-03-14	28.39	29.37	28.34	29.33	29.33	qfq	7,043,578	204,617,259	2.95%
2025-03-13	28.94	29.09	28.25	28.49	28.49	qfq	5,317,931	152,047,605	-1.59%
2025-03-12	29.33	29.45	28.93	28.95	28.95	qfq	5,006,705	145,959,778	-0.82%
2025-03-11	29.16	29.42	29.03	29.19	29.19	qfq	5,186,189	151,331,041	-0.92%
2025-03-10	29.93	30.13	29.31	29.46	29.46	qfq	6,053,235	179,144,452	-0.71%
2025-03-07	30.01	30.24	29.56	29.67	29.67	qfq	5,818,861	173,591,560	-1.59%
2025-03-06	29.80	30.68	29.61	30.15	30.15	qfq	8,308,676	250,907,959	1.69%
2025-03-05	29.90	30.23	29.40	29.65	29.65	qfq	5,895,465	174,823,203	-0.84%
2025-03-04	30.00	30.35	29.79	29.90	29.90	qfq	6,545,349	196,259,732	-0.66%
2025-03-03	30.50	31.22	30.09	30.10	30.10	qfq	8,785,477	268,540,402	-1.15%
2025-02-28	31.79	32.26	30.18	30.45	30.45	qfq	12,248,336	379,435,671	-4.69%
2025-02-27	31.64	32.36	31.07	31.95	31.95	qfq	15,712,579	499,959,947	0.95%
2025-02-26	28.52	32.20	28.41	31.65	31.65	qfq	19,425,087	594,552,552	10.59%
2025-02-25	28.31	28.97	28.28	28.62	28.62	qfq	6,715,259	192,364,411	-0.66%
2025-02-24	28.80	29.28	28.31	28.81	28.81	qfq	8,765,583	253,099,951	0.84%
2025-02-21	28.18	28.74	27.72	28.57	28.57	qfq	9,740,914	276,115,640	1.96%
2025-02-20	28.05	28.60	27.93	28.02	28.02	qfq	6,056,553	170,878,582	0.18%
2025-02-19	28.07	28.38	27.72	27.97	27.97	qfq	5,381,846	150,919,467	-0.36%
2025-02-18	28.26	28.76	27.80	28.07	28.07	qfq	5,395,687	152,398,258	-0.81%
2025-02-17	28.66	28.84	28.08	28.30	28.30	qfq	6,561,987	186,743,656	0.50%
2025-02-14	27.85	28.44	27.73	28.16	28.16	qfq	6,138,606	172,944,104	1.96%
2025-02-13	27.72	27.99	27.54	27.62	27.62	qfq	3,961,801	110,071,799	-0.65%
2025-02-12	28.00	28.12	27.66	27.80	27.80	qfq	4,433,771	123,489,837	-0.71%
2025-02-11	27.88	28.16	27.44	28.00	28.00	qfq	5,800,039	161,240,159	0.36%
2025-02-10	27.39	28.29	27.12	27.90	27.90	qfq	7,526,546	210,040,999	2.31%
2025-02-07	27.30	27.58	27.02	27.27	27.27	qfq	6,217,826	169,938,613	-0.04%
2025-02-06	26.36	27.35	26.14	27.28	27.28	qfq	6,560,623	177,052,814	3.33%
2025-02-05	26.25	26.51	25.70	26.40	26.40	qfq	5,418,161	141,656,960	0.92%
2025-01-27	26.64	26.79	26.16	26.16	26.16	qfq	3,512,109	92,886,897	-0.68%
2025-01-24	26.35	26.68	26.21	26.34	26.34	qfq	3,647,784	96,423,829	-0.34%
2025-01-23	26.31	26.90	26.25	26.43	26.43	qfq	4,575,563	121,802,700	0.88%
2025-01-22	26.28	26.30	25.60	26.20	26.20	qfq	3,914,813	101,624,818	0.23%
2025-01-21	26.36	26.46	25.85	26.14	26.14	qfq	3,586,260	93,784,451	-0.38%
2025-01-20	26.24	26.62	26.00	26.24	26.24	qfq	3,809,376	100,335,271	1.39%
2025-01-17	25.99	26.05	25.56	25.88	25.88	qfq	3,031,793	78,207,062	0.00%
2025-01-16	25.56	26.35	25.56	25.88	25.88	qfq	4,620,194	120,287,951	0.90%
2025-01-15	25.90	26.03	25.53	25.65	25.65	qfq	3,630,589	93,191,522	-1.38%
2025-01-14	25.49	26.10	25.40	26.01	26.01	qfq	5,097,588	131,774,955	2.04%
2025-01-13	24.86	25.59	24.72	25.49	25.49	qfq	4,206,627	106,422,831	2.53%
2025-01-10	25.46	25.55	24.86	24.86	24.86	qfq	4,515,806	113,533,881	-2.20%
2025-01-09	25.60	25.93	25.36	25.42	25.42	qfq	3,309,456	84,711,531	-1.40%
2025-01-08	26.45	26.45	25.29	25.78	25.78	qfq	5,984,313	154,157,794	-1.90%
2025-01-07	26.51	26.67	26.17	26.28	26.28	qfq	4,134,998	108,979,086	-1.57%
2025-01-06	26.50	27.07	26.46	26.70	26.70	qfq	4,024,617	107,615,427	0.45%
2025-01-03	26.77	27.15	26.33	26.58	26.58	qfq	4,558,118	121,898,035	-0.71%
2025-01-02	27.77	27.80	26.58	26.77	26.77	qfq	5,139,021	139,633,265	-2.05%
2024-12-31	28.15	28.30	27.33	27.33	27.33	qfq	4,177,447	116,037,032	-2.43%
2024-12-30	28.07	28.27	27.83	28.01	28.01	qfq	3,361,637	94,172,955	-0.64%
2024-12-27	28.06	28.32	27.77	28.19	28.19	qfq	4,427,734	124,455,757	1.04%
2024-12-26	28.00	28.33	27.88	27.90	27.90	qfq	3,920,997	110,059,963	-0.75%
2024-12-25	29.14	29.36	27.85	28.11	28.11	qfq	5,365,875	151,748,155	-3.00%
2024-12-24	28.69	29.19	28.69	28.98	28.98	qfq	3,236,831	93,849,405	1.05%
2024-12-23	29.27	29.49	28.68	28.68	28.68	qfq	4,965,615	143,791,992	-2.32%
2024-12-20	29.90	30.10	29.35	29.36	29.36	qfq	5,996,065	177,725,145	-2.56%
2024-12-19	29.63	30.28	29.32	30.13	30.13	qfq	5,528,238	164,090,553	0.53%
2024-12-18	30.01	30.30	29.93	29.97	29.97	qfq	3,357,496	101,002,818	-0.43%
2024-12-17	30.20	30.49	29.84	30.10	30.10	qfq	4,324,452	130,109,948	-0.73%
2024-12-16	30.73	31.18	30.14	30.32	30.32	qfq	7,612,553	231,718,639	-2.07%
2024-12-13	30.90	31.32	30.37	30.96	30.96	qfq	10,557,141	325,757,530	-0.26%
2024-12-12	31.15	31.27	30.78	31.04	31.04	qfq	5,440,735	168,631,544	-0.42%
2024-12-11	31.50	31.81	31.08	31.17	31.17	qfq	6,137,413	192,692,313	0.29%
2024-12-10	31.50	31.60	30.99	31.08	31.08	qfq	7,818,138	244,421,913	2.24%
2024-12-09	31.30	31.54	30.30	30.40	30.40	qfq	6,866,375	211,230,778	-1.59%
2024-12-06	30.49	31.29	30.21	30.89	30.89	qfq	6,926,297	213,397,880	1.28%
2024-12-05	30.90	30.98	30.37	30.50	30.50	qfq	5,057,786	154,998,754	-0.91%
2024-12-04	31.73	31.73	30.60	30.78	30.78	qfq	6,671,775	208,305,848	-2.99%
2024-12-03	32.36	32.36	31.56	31.73	31.73	qfq	6,588,215	209,698,807	-2.01%
2024-12-02	32.11	32.93	31.60	32.38	32.38	qfq	15,627,162	505,569,493	3.85%
2024-11-29	29.97	31.80	29.43	31.18	31.18	qfq	17,105,227	525,052,461	4.56%
2024-11-28	29.48	30.13	29.18	29.82	29.82	qfq	7,968,749	236,047,472	1.26%
2024-11-27	29.00	29.50	28.68	29.45	29.45	qfq	4,872,804	141,930,164	1.06%
2024-11-26	29.34	29.85	28.95	29.14	29.14	qfq	4,118,134	120,683,507	-0.68%
2024-11-25	29.10	29.48	28.98	29.34	29.34	qfq	4,517,552	131,855,988	0.55%
2024-11-22	30.20	30.28	29.13	29.18	29.18	qfq	6,632,606	197,024,496	-4.33%
2024-11-21	31.05	31.44	30.29	30.50	30.50	qfq	6,976,522	214,379,769	-1.17%
2024-11-20	29.94	31.29	29.90	30.86	30.86	qfq	8,088,420	248,914,257	3.07%
2024-11-19	29.97	30.14	29.33	29.94	29.94	qfq	5,878,011	174,688,847	0.88%
2024-11-18	30.00	30.55	29.45	29.68	29.68	qfq	7,809,250	233,905,665	0.88%
2024-11-15	30.34	30.63	29.36	29.42	29.42	qfq	7,458,764	222,508,698	-3.29%
2024-11-14	31.61	31.64	30.38	30.42	30.42	qfq	7,661,248	236,711,532	-3.80%
2024-11-13	32.87	32.90	31.31	31.62	31.62	qfq	10,724,967	341,920,366	-3.60%
2024-11-12	32.15	34.06	32.15	32.80	32.80	qfq	16,601,292	548,779,145	2.31%
2024-11-11	30.66	32.22	30.41	32.06	32.06	qfq	14,972,777	468,376,894	3.82%
2024-11-08	30.98	31.58	30.70	30.88	30.88	qfq	11,778,031	366,183,466	0.52%
2024-11-07	29.99	30.80	29.70	30.72	30.72	qfq	8,580,655	261,373,280	1.45%
2024-11-06	30.60	31.02	30.11	30.28	30.28	qfq	9,747,742	297,529,474	-1.01%
2024-11-05	30.00	30.75	29.53	30.59	30.59	qfq	9,474,245	287,057,284	1.86%
2024-11-04	29.90	30.38	29.73	30.03	30.03	qfq	5,135,195	154,293,243	1.15%
2024-11-01	30.16	30.62	29.51	29.69	29.69	qfq	7,100,982	212,427,817	-0.77%
2024-10-31	30.05	30.40	29.60	29.92	29.92	qfq	8,132,232	243,739,447	-0.76%
2024-10-30	30.66	31.19	30.07	30.15	30.15	qfq	6,579,164	201,162,336	-1.66%
2024-10-29	31.74	32.28	30.39	30.66	30.66	qfq	9,408,360	291,851,181	-3.92%
2024-10-28	32.18	32.44	31.70	31.91	31.91	qfq	6,250,252	199,847,266	-1.12%
2024-10-25	32.20	32.94	31.81	32.27	32.27	qfq	7,328,359	237,035,289	1.26%
2024-10-24	32.28	32.65	31.85	31.87	31.87	qfq	5,547,925	178,679,191	-1.18%
2024-10-23	31.88	32.84	31.65	32.25	32.25	qfq	9,144,126	294,663,668	1.57%
2024-10-22	32.15	32.49	31.55	31.75	31.75	qfq	7,567,868	241,758,410	-2.22%
2024-10-21	31.66	32.64	31.20	32.47	32.47	qfq	10,866,524	346,975,115	3.61%
2024-10-18	29.64	32.48	29.23	31.34	31.34	qfq	10,892,428	335,360,928	5.91%
2024-10-17	30.33	30.65	29.56	29.59	29.59	qfq	6,116,789	184,031,934	-2.38%
2024-10-16	30.44	31.20	30.13	30.31	30.31	qfq	5,838,719	178,739,881	-1.78%
2024-10-15	32.00	32.20	30.85	30.86	30.86	qfq	6,788,806	214,484,381	-3.59%
2024-10-14	33.50	33.90	31.18	32.01	32.01	qfq	8,288,083	264,928,914	-1.42%
2024-10-11	35.30	35.30	32.02	32.47	32.47	qfq	9,765,457	325,535,359	-5.64%
2024-10-10	36.00	36.97	34.34	34.41	34.41	qfq	12,744,792	451,977,597	-1.69%
2024-10-09	36.95	38.36	34.94	35.00	35.00	qfq	19,332,729	711,060,229	-5.69%
2024-10-08	38.15	38.15	34.68	37.11	37.11	qfq	21,063,045	772,872,573	16.73%
2024-09-30	29.25	32.22	28.96	31.79	31.79	qfq	19,527,275	599,376,178	14.68%
2024-09-27	26.74	28.18	26.25	27.72	27.72	qfq	6,705,683	180,984,811	6.00%
2024-09-26	25.00	26.15	24.70	26.15	26.15	qfq	6,030,654	154,358,486	4.85%
2024-09-25	24.50	25.39	24.34	24.94	24.94	qfq	5,622,375	140,076,819	2.17%
2024-09-24	23.40	24.43	23.08	24.41	24.41	qfq	5,177,457	123,366,670	5.49%
2024-09-23	23.72	23.90	23.12	23.14	23.14	qfq	3,281,135	76,886,837	-2.16%
2024-09-20	24.30	24.39	23.40	23.65	23.65	qfq	3,494,300	82,957,586	-3.35%
2024-09-19	24.34	24.76	23.53	24.47	24.47	qfq	4,155,262	100,756,602	0.58%
2024-09-18	24.51	24.86	24.04	24.33	24.33	qfq	2,543,192	61,756,328	-3.22%
2024-09-13	25.01	25.57	24.92	25.14	25.14	qfq	3,194,544	80,462,597	0.00%
2024-09-12	24.92	25.52	24.83	25.14	25.14	qfq	2,601,150	65,772,433	0.88%
2024-09-11	24.37	25.15	24.31	24.92	24.92	qfq	2,557,452	63,504,837	1.71%
2024-09-10	24.69	24.86	23.98	24.50	24.50	qfq	2,718,842	66,044,048	-0.37%
2024-09-09	24.69	25.05	24.45	24.59	24.59	qfq	2,159,918	53,530,650	0.41%
2024-09-06	25.50	25.50	24.46	24.49	24.49	qfq	2,386,723	59,132,063	-3.01%
2024-09-05	24.86	25.29	24.85	25.25	25.25	qfq	2,261,987	56,966,270	1.57%
2024-09-04	24.93	25.08	24.71	24.86	24.86	qfq	2,321,702	57,839,717	0.08%
2024-09-03	24.70	25.32	24.55	24.84	24.84	qfq	2,872,879	71,737,499	0.57%
2024-09-02	26.45	26.45	24.68	24.70	24.70	qfq	5,874,213	147,970,658	-6.86%
2024-08-30	25.87	26.98	25.62	26.52	26.52	qfq	4,133,479	109,132,969	3.23%
2024-08-29	26.18	26.35	25.67	25.69	25.69	qfq	3,696,136	96,178,079	-1.42%
2024-08-28	26.51	26.85	25.99	26.06	26.06	qfq	2,498,586	66,031,647	-1.96%
2024-08-27	26.57	26.95	26.35	26.58	26.58	qfq	1,959,399	52,155,728	-0.49%
2024-08-26	26.58	27.06	26.36	26.71	26.71	qfq	2,020,591	53,990,643	0.41%
2024-08-23	26.38	26.79	26.05	26.60	26.60	qfq	3,017,820	79,771,342	1.45%
2024-08-22	26.09	26.25	25.56	26.22	26.22	qfq	2,495,334	64,769,984	0.50%
2024-08-21	26.26	26.43	25.91	26.09	26.09	qfq	2,354,100	61,558,742	-0.80%
2024-08-20	27.38	27.48	26.22	26.30	26.30	qfq	3,943,415	105,004,423	-3.70%
2024-08-19	28.01	28.06	27.24	27.31	27.31	qfq	2,534,483	69,894,076	-2.08%
2024-08-16	27.91	27.96	27.37	27.89	27.89	qfq	3,261,369	90,084,526	-0.04%
2024-08-15	27.70	28.18	27.37	27.90	27.90	qfq	3,195,138	88,854,222	1.31%
2024-08-14	27.77	27.99	27.20	27.54	27.54	qfq	2,137,945	58,859,207	-1.22%
2024-08-13	27.99	28.19	27.52	27.88	27.88	qfq	3,123,153	86,722,858	-1.10%
2024-08-12	28.00	28.60	27.49	28.19	28.19	qfq	3,455,025	97,066,714	2.06%
2024-08-09	28.90	28.90	27.43	27.62	27.62	qfq	4,504,160	125,816,445	-3.63%
2024-08-08	28.88	29.09	28.36	28.66	28.66	qfq	2,605,529	74,817,786	-0.76%
2024-08-07	29.35	29.35	28.71	28.88	28.88	qfq	2,349,638	68,045,535	-1.53%
2024-08-06	29.09	29.68	28.82	29.33	29.33	qfq	3,173,561	92,745,269	2.20%
2024-08-05	29.00	29.88	28.62	28.70	28.70	qfq	3,924,383	114,468,291	-1.51%
2024-08-02	29.88	30.31	28.96	29.14	29.14	qfq	6,007,863	178,556,433	-2.48%
2024-08-01	30.13	30.98	29.74	29.88	29.88	qfq	3,253,929	98,413,681	-0.73%
2024-07-31	28.82	30.38	28.63	30.10	30.10	qfq	5,900,654	176,360,860	4.48%
2024-07-30	28.69	29.25	28.56	28.81	28.81	qfq	2,827,046	81,468,597	0.24%
2024-07-29	28.85	29.33	28.51	28.74	28.74	qfq	2,607,768	75,233,930	0.03%
2024-07-26	28.91	29.15	28.56	28.73	28.73	qfq	2,688,219	77,321,301	-0.52%
2024-07-25	29.62	29.96	28.86	28.88	28.88	qfq	3,291,000	96,503,730	-2.83%
2024-07-24	30.98	30.98	29.67	29.72	29.72	qfq	2,991,126	90,142,735	-2.17%
2024-07-23	31.79	32.14	30.36	30.38	30.38	qfq	4,797,951	148,534,036	-5.06%
2024-07-22	31.47	32.28	31.33	32.00	32.00	qfq	3,346,069	106,757,758	0.98%
2024-07-19	31.70	31.98	31.30	31.69	31.69	qfq	3,915,758	123,774,678	-0.03%
2024-07-18	31.85	32.50	31.62	31.70	31.70	qfq	4,872,508	156,238,990	-0.47%
2024-07-17	31.40	32.21	31.31	31.85	31.85	qfq	4,410,988	140,791,584	1.24%
2024-07-16	31.81	32.60	31.42	31.46	31.46	qfq	4,726,769	150,586,372	-1.66%
2024-07-15	31.88	32.27	31.27	31.99	31.99	qfq	3,411,800	108,830,331	0.19%
2024-07-12	31.25	32.14	31.25	31.93	31.93	qfq	4,241,206	134,621,086	2.34%
2024-07-11	30.26	32.25	30.26	31.20	31.20	qfq	7,125,296	223,222,330	3.83%
2024-07-10	29.90	30.52	29.23	30.05	30.05	qfq	4,495,238	134,787,107	-0.20%
2024-07-09	29.80	30.32	29.55	30.11	30.11	qfq	5,285,214	158,420,145	1.04%
2024-07-08	29.99	30.28	29.51	29.80	29.80	qfq	4,640,375	138,983,661	-0.67%
2024-07-05	28.08	30.20	27.86	30.00	30.00	qfq	7,395,712	218,121,586	7.26%
2024-07-04	28.90	29.20	27.81	27.97	27.97	qfq	2,522,503	70,891,927	-3.22%
2024-07-03	28.71	29.35	28.62	28.90	28.90	qfq	2,660,384	77,390,243	0.66%
2024-07-02	28.61	29.03	28.21	28.71	28.71	qfq	2,120,989	60,888,262	0.35%
2024-07-01	28.81	29.00	27.80	28.61	28.61	qfq	3,503,082	99,164,961	-1.51%
2024-06-28	29.20	29.47	28.51	29.05	29.05	qfq	4,811,327	139,497,694	-0.55%
2024-06-27	29.27	29.66	28.86	29.21	29.21	qfq	5,149,621	150,692,151	0.07%
2024-06-26	28.50	29.25	28.38	29.19	29.19	qfq	3,271,160	94,231,329	2.53%
2024-06-25	28.92	28.96	28.21	28.47	28.47	qfq	4,095,891	116,724,026	-0.90%
2024-06-24	29.21	29.65	28.63	28.73	28.73	qfq	3,919,079	114,072,462	-1.58%
2024-06-21	28.60	29.53	28.55	29.19	29.19	qfq	4,385,951	128,160,690	1.78%
2024-06-20	29.18	29.50	28.62	28.68	28.68	qfq	2,898,678	83,870,297	-1.04%
2024-06-19	29.25	29.59	28.98	28.98	28.98	qfq	2,500,521	72,962,327	-1.33%
2024-06-18	29.21	29.67	29.08	29.37	29.37	qfq	4,058,988	119,261,420	0.55%
2024-06-17	28.60	29.39	28.50	29.21	29.21	qfq	5,751,458	166,459,156	1.81%
2024-06-14	30.46	30.80	28.69	28.69	28.69	qfq	11,098,740	326,358,600	-5.63%
2024-06-13	30.56	30.66	29.93	30.40	30.40	qfq	6,060,598	184,054,541	0.40%
2024-06-12	30.36	31.02	30.14	30.28	30.28	qfq	6,293,298	192,068,805	1.54%
2024-06-11	28.20	30.20	28.15	29.82	29.82	qfq	6,467,958	190,969,166	5.00%
2024-06-07	28.65	28.98	28.27	28.40	28.40	qfq	3,253,935	92,974,460	-1.05%
2024-06-06	29.42	29.61	28.65	28.70	28.70	qfq	3,930,859	114,004,158	-2.71%
2024-06-05	28.99	30.08	28.91	29.50	29.50	qfq	5,710,964	169,546,284	1.24%
2024-06-04	28.11	29.48	27.95	29.14	29.14	qfq	6,258,245	181,158,539	3.74%
2024-06-03	27.22	28.43	26.72	28.09	28.09	qfq	7,792,118	217,477,685	4.62%
2024-05-31	27.29	28.27	26.85	26.85	26.85	qfq	8,586,204	233,707,045	-1.21%
2024-05-30	27.11	27.40	26.82	27.18	27.18	qfq	2,616,909	70,935,764	0.26%
2024-05-29	27.39	27.58	27.02	27.11	27.11	qfq	2,371,808	64,730,486	-1.06%
2024-05-28	27.68	27.68	27.09	27.40	27.40	qfq	2,428,430	66,519,624	-0.83%
2024-05-27	28.29	28.29	27.13	27.63	27.63	qfq	3,435,863	94,602,818	-1.60%
2024-05-24	28.26	28.38	27.83	28.08	28.08	qfq	3,979,029	111,835,761	-0.71%
2024-05-23	29.05	29.28	28.24	28.28	28.28	qfq	4,573,908	130,496,948	-3.45%
2024-05-22	29.06	29.68	28.77	29.29	29.29	qfq	3,306,852	96,632,734	0.24%
2024-05-21	29.50	29.72	29.07	29.22	29.22	qfq	3,595,427	105,443,734	-1.65%
2024-05-20	30.26	30.30	29.56	29.71	29.71	qfq	4,203,565	125,337,987	-1.85%
2024-05-17	30.45	30.93	29.75	30.27	30.27	qfq	4,360,425	132,231,028	0.00%
2024-05-16	30.22	30.55	29.80	30.27	30.27	qfq	5,830,129	176,102,260	-0.20%
2024-05-15	29.90	30.58	29.34	30.33	30.33	qfq	5,366,959	161,127,787	1.00%
2024-05-14	29.50	30.28	29.41	30.03	30.03	qfq	4,768,258	142,663,121	1.73%
2024-05-13	30.15	30.35	29.36	29.52	29.52	qfq	5,200,318	154,521,045	-2.32%
2024-05-10	30.85	30.88	30.11	30.22	30.22	qfq	5,298,747	161,055,725	-1.88%
2024-05-09	30.79	31.40	30.60	30.80	30.80	qfq	6,115,936	189,216,797	-0.03%
2024-05-08	30.03	31.33	30.00	30.81	30.81	qfq	9,704,690	299,077,625	1.88%
2024-05-07	29.90	30.50	29.79	30.24	30.24	qfq	5,620,076	169,590,572	0.80%
2024-05-06	30.10	30.30	29.24	30.00	30.00	qfq	11,620,944	347,249,581	-0.46%
2024-04-30	27.90	30.38	27.81	30.14	30.14	qfq	16,808,864	492,306,775	7.84%
2024-04-29	27.28	28.40	27.00	27.95	27.95	qfq	8,275,528	231,975,679	2.46%
2024-04-26	25.45	27.34	25.43	27.28	27.28	qfq	8,892,027	237,562,036	6.73%
2024-04-25	24.78	25.92	24.68	25.56	25.56	qfq	6,799,792	172,848,998	3.11%
2024-04-24	24.96	24.96	24.42	24.79	24.79	qfq	3,097,864	76,575,321	0.00%
2024-04-23	24.75	25.20	24.36	24.79	24.79	qfq	4,420,643	109,624,373	0.08%
2024-04-22	24.36	25.35	24.09	24.77	24.77	qfq	5,082,065	126,042,501	0.61%
2024-04-19	24.70	25.05	24.52	24.62	24.62	qfq	4,778,277	118,196,564	-1.28%
2024-04-18	25.00	25.75	24.34	24.94	24.94	qfq	6,078,280	152,591,226	-0.68%
2024-04-17	24.78	25.38	24.45	25.11	25.11	qfq	5,926,740	147,961,973	2.16%
2024-04-16	25.68	25.93	24.57	24.58	24.58	qfq	5,467,892	136,961,201	-4.21%
2024-04-15	25.84	26.00	24.99	25.66	25.66	qfq	5,757,780	146,678,896	-0.77%
2024-04-12	26.43	26.57	25.75	25.86	25.86	qfq	3,767,346	97,953,105	-2.08%
2024-04-11	27.03	27.21	26.30	26.41	26.41	qfq	4,273,949	113,758,310	-2.19%
2024-04-10	27.50	27.59	26.88	27.00	27.00	qfq	4,973,857	135,055,721	-2.14%
2024-04-09	26.01	27.60	26.00	27.59	27.59	qfq	7,838,301	211,542,671	5.31%
2024-04-08	26.90	27.58	26.10	26.20	26.20	qfq	5,343,567	142,315,940	-2.20%
2024-04-03	26.87	27.18	26.35	26.79	26.79	qfq	6,523,009	175,166,802	0.41%
2024-04-02	27.48	27.49	26.50	26.68	26.68	qfq	6,210,370	166,323,001	-2.70%
2024-04-01	27.00	27.68	27.00	27.42	27.42	qfq	4,341,031	118,595,750	0.96%
2024-03-29	27.19	27.34	26.80	27.16	27.16	qfq	4,062,490	110,047,247	-0.26%
2024-03-28	26.30	27.38	26.26	27.23	27.23	qfq	6,421,132	173,236,508	2.33%
2024-03-27	26.69	27.10	26.50	26.61	26.61	qfq	5,740,757	153,882,461	-0.52%
2024-03-26	27.60	27.62	26.72	26.75	26.75	qfq	5,845,269	158,074,317	-3.74%
2024-03-25	27.70	28.40	26.87	27.79	27.79	qfq	8,529,640	236,218,915	1.28%
2024-03-22	28.50	28.70	27.35	27.44	27.44	qfq	6,186,245	171,778,801	-4.29%
2024-03-21	29.35	29.54	28.65	28.67	28.67	qfq	5,340,805	154,842,887	-2.48%
2024-03-20	29.01	29.70	28.91	29.40	29.40	qfq	5,612,118	164,519,617	1.03%
2024-03-19	29.80	29.89	29.10	29.10	29.10	qfq	5,511,008	161,892,387	-2.71%
2024-03-18	30.00	30.08	29.13	29.91	29.91	qfq	8,168,535	241,583,090	0.37%
2024-03-15	29.70	30.66	29.12	29.80	29.80	qfq	8,304,567	247,764,445	0.24%
2024-03-14	32.00	32.35	29.32	29.73	29.73	qfq	14,761,351	453,723,627	-1.16%
2024-03-13	30.19	30.38	29.66	30.08	30.08	qfq	5,071,166	152,211,460	-0.63%
2024-03-12	30.03	30.72	29.91	30.27	30.27	qfq	6,204,673	188,174,753	0.80%
2024-03-11	29.62	30.04	28.90	30.03	30.03	qfq	6,698,689	197,564,643	1.01%
2024-03-08	29.46	29.75	28.52	29.73	29.73	qfq	8,236,218	239,190,015	1.78%
2024-03-07	30.75	30.90	29.19	29.21	29.21	qfq	8,061,712	240,684,539	-5.44%
2024-03-06	31.40	31.70	30.80	30.89	30.89	qfq	4,672,773	145,016,020	-1.62%
2024-03-05	31.37	31.69	31.03	31.40	31.40	qfq	6,196,549	193,843,383	-0.95%
2024-03-04	31.20	32.26	30.86	31.70	31.70	qfq	5,993,674	189,320,542	1.60%
2024-03-01	31.29	31.48	30.82	31.20	31.20	qfq	4,573,114	142,206,098	-0.64%
2024-02-29	30.49	31.49	30.30	31.40	31.40	qfq	6,546,347	203,010,431	2.78%
2024-02-28	31.90	32.89	30.55	30.55	30.55	qfq	8,920,917	285,022,240	-3.02%
2024-02-27	31.23	31.50	30.88	31.50	31.50	qfq	5,930,007	184,821,529	0.83%
2024-02-26	31.02	31.79	30.48	31.24	31.24	qfq	5,250,439	163,603,299	0.29%
2024-02-23	31.27	31.36	30.71	31.15	31.15	qfq	3,515,552	108,956,794	-0.13%
2024-02-22	30.67	31.32	30.67	31.19	31.19	qfq	3,496,589	108,643,538	0.22%
2024-02-21	30.93	32.28	30.44	31.12	31.12	qfq	5,652,708	177,861,771	0.71%
2024-02-20	30.56	31.48	30.56	30.90	30.90	qfq	4,608,861	143,030,049	-0.06%
2024-02-19	32.60	32.69	30.66	30.92	30.92	qfq	8,286,745	259,967,599	-5.41%
2024-02-08	31.57	34.09	31.30	32.69	32.69	qfq	10,406,842	345,515,798	3.58%
2024-02-07	27.98	31.56	27.84	31.56	31.56	qfq	13,157,385	401,346,125	12.71%
2024-02-06	25.05	28.10	24.30	28.00	28.00	qfq	9,103,632	242,222,568	8.95%
2024-02-05	26.41	26.43	24.00	25.70	25.70	qfq	10,480,556	264,982,963	-2.39%
2024-02-02	27.62	28.00	25.51	26.33	26.33	qfq	6,611,261	177,001,116	-4.64%
2024-02-01	27.60	28.59	27.49	27.61	27.61	qfq	4,527,048	126,562,471	-1.43%
2024-01-31	28.55	28.88	27.82	28.01	28.01	qfq	5,106,310	144,434,396	-3.25%
2024-01-30	30.10	30.10	28.85	28.95	28.95	qfq	4,699,183	138,800,313	-4.08%
2024-01-29	31.28	31.65	30.18	30.18	30.18	qfq	4,353,089	134,031,216	-3.05%
2024-01-26	32.31	32.36	31.05	31.13	31.13	qfq	4,448,783	141,083,553	-3.95%
2024-01-25	32.00	32.50	31.42	32.41	32.41	qfq	4,400,476	141,376,621	1.50%
2024-01-24	32.24	32.25	30.93	31.93	31.93	qfq	3,651,561	115,557,015	0.19%
2024-01-23	31.74	32.28	31.10	31.87	31.87	qfq	4,026,558	127,741,747	0.47%
2024-01-22	33.47	33.55	31.37	31.72	31.72	qfq	5,020,826	162,584,744	-5.26%
2024-01-19	34.29	34.30	33.48	33.48	33.48	qfq	3,635,419	122,843,474	-2.11%
2024-01-18	34.04	34.61	33.00	34.20	34.20	qfq	6,397,080	214,965,458	-1.16%
2024-01-17	36.94	36.99	34.60	34.60	34.60	qfq	6,232,594	220,582,006	-6.39%
2024-01-16	38.12	38.12	36.66	36.96	36.96	qfq	4,022,713	149,358,360	-2.76%
2024-01-15	38.12	38.28	37.83	38.01	38.01	qfq	2,250,265	85,670,743	0.16%
2024-01-12	38.91	39.07	37.75	37.95	37.95	qfq	4,137,533	158,402,621	-2.87%
2024-01-11	38.88	39.39	38.81	39.07	39.07	qfq	2,335,356	91,295,735	0.64%
2024-01-10	39.40	40.15	38.82	38.82	38.82	qfq	2,913,784	114,574,103	-2.17%
2024-01-09	39.51	40.16	39.32	39.68	39.68	qfq	2,366,949	94,177,707	-0.05%
2024-01-08	40.39	40.78	39.51	39.70	39.70	qfq	3,323,672	133,012,138	-2.24%
2024-01-05	40.81	41.49	40.38	40.61	40.61	qfq	3,286,038	133,760,152	-1.50%
2024-01-04	42.34	42.34	41.12	41.23	41.23	qfq	3,014,649	124,751,031	-2.11%
2024-01-03	41.10	42.60	41.10	42.12	42.12	qfq	3,684,431	155,197,935	2.11%
2024-01-02	41.80	42.14	41.25	41.25	41.25	qfq	2,923,267	121,850,768	-1.39%
2023-12-29	42.20	42.86	41.83	41.83	41.83	qfq	3,162,976	133,539,258	-0.17%
2023-12-28	41.22	42.09	41.00	41.90	41.90	qfq	3,650,577	151,949,885	1.67%
2023-12-27	41.45	41.66	40.92	41.21	41.21	qfq	2,557,739	105,420,345	0.51%
2023-12-26	41.08	41.46	40.78	41.00	41.00	qfq	2,757,286	113,216,522	-0.10%
2023-12-25	41.63	42.33	41.04	41.04	41.04	qfq	3,289,193	136,540,745	-1.20%
2023-12-22	41.85	41.85	41.10	41.54	41.54	qfq	3,480,962	144,200,735	-0.72%
2023-12-21	42.28	42.65	41.75	41.84	41.84	qfq	2,768,059	116,531,045	-1.62%
2023-12-20	42.78	43.00	42.38	42.53	42.53	qfq	2,481,131	105,868,922	-0.35%
2023-12-19	41.88	42.70	41.51	42.68	42.68	qfq	3,825,409	161,222,038	2.35%
2023-12-18	42.20	42.48	41.65	41.70	41.70	qfq	2,954,634	124,037,976	-1.26%
2023-12-15	44.67	44.88	41.90	42.23	42.23	qfq	8,182,659	352,172,361	-5.34%
2023-12-14	44.45	45.19	43.93	44.61	44.61	qfq	10,679,007	477,006,876	1.66%
2023-12-13	43.87	44.95	43.71	43.88	43.88	qfq	4,506,656	199,947,101	0.00%
2023-12-12	43.98	43.98	43.15	43.88	43.88	qfq	3,549,985	155,091,704	0.57%
2023-12-11	44.14	44.19	42.78	43.63	43.63	qfq	6,490,678	282,216,183	-1.16%
2023-12-08	44.00	44.84	43.68	44.14	44.14	qfq	10,355,972	456,819,681	0.32%
2023-12-07	44.82	45.02	43.79	44.00	44.00	qfq	5,313,529	234,556,614	-2.33%
2023-12-06	44.30	45.71	43.92	45.05	45.05	qfq	5,878,549	263,413,542	1.51%
2023-12-05	44.50	45.20	44.22	44.38	44.38	qfq	4,578,243	204,134,531	-0.60%
2023-12-04	46.00	46.06	44.64	44.65	44.65	qfq	5,390,441	241,952,449	-2.21%
2023-12-01	44.96	45.82	44.83	45.66	45.66	qfq	6,478,797	293,559,587	1.29%
2023-11-30	43.50	46.12	43.27	45.08	45.08	qfq	10,602,735	476,400,576	4.33%
2023-11-29	43.58	44.15	43.14	43.21	43.21	qfq	4,226,133	184,494,819	-0.85%
2023-11-28	42.60	43.60	42.16	43.58	43.58	qfq	4,925,599	212,471,491	2.06%
2023-11-27	44.50	44.77	42.51	42.70	42.70	qfq	7,804,126	340,876,632	-3.26%
2023-11-24	43.52	44.50	43.36	44.14	44.14	qfq	5,552,775	244,615,178	1.42%
2023-11-23	43.00	44.00	42.89	43.52	43.52	qfq	3,650,494	159,150,161	1.68%
2023-11-22	43.50	43.86	42.80	42.80	42.80	qfq	3,880,824	167,919,128	-1.77%
2023-11-21	43.10	44.03	42.90	43.57	43.57	qfq	5,692,079	247,458,227	0.90%
2023-11-20	42.25	43.49	42.08	43.18	43.18	qfq	5,622,433	241,766,389	2.01%
2023-11-17	41.54	42.42	41.50	42.33	42.33	qfq	3,526,473	148,229,906	1.05%
2023-11-16	42.30	42.62	41.70	41.89	41.89	qfq	3,448,246	144,887,721	-1.13%
2023-11-15	42.60	42.78	42.10	42.37	42.37	qfq	3,591,782	152,340,331	0.55%
2023-11-14	42.38	42.79	41.86	42.14	42.14	qfq	4,765,479	201,009,045	-0.43%
2023-11-13	42.21	42.65	41.65	42.32	42.32	qfq	3,952,993	165,973,082	0.26%
2023-11-10	42.50	42.90	42.11	42.21	42.21	qfq	4,605,813	195,492,994	-1.84%
2023-11-09	44.06	44.45	42.92	43.00	43.00	qfq	5,216,546	226,442,368	-2.41%
2023-11-08	44.00	44.79	43.68	44.06	44.06	qfq	5,186,501	229,799,358	0.00%
2023-11-07	44.32	44.99	44.03	44.06	44.06	qfq	5,713,674	254,645,114	-1.39%
2023-11-06	43.99	45.46	43.94	44.68	44.68	qfq	8,024,386	359,176,328	2.83%
2023-11-03	44.18	44.59	43.33	43.45	43.45	qfq	6,190,432	270,364,173	-1.63%
2023-11-02	44.49	45.30	44.10	44.17	44.17	qfq	4,942,072	220,407,758	-0.85%
2023-11-01	45.00	45.40	44.00	44.55	44.55	qfq	6,925,006	309,049,100	-2.90%
2023-10-31	46.45	47.14	45.40	45.88	45.88	qfq	10,326,144	477,218,042	0.35%
2023-10-30	49.00	49.43	45.34	45.72	45.72	qfq	17,908,161	839,719,031	5.47%
2023-10-27	39.90	43.36	39.65	43.35	43.35	qfq	8,568,968	361,689,717	8.73%
2023-10-26	39.56	40.11	39.31	39.87	39.87	qfq	2,822,808	112,057,252	-0.47%
2023-10-25	40.75	40.77	39.95	40.06	40.06	qfq	3,165,852	127,894,364	-0.25%
2023-10-24	38.95	40.43	38.70	40.16	40.16	qfq	3,642,159	145,018,826	2.79%
2023-10-23	39.45	39.69	38.68	39.07	39.07	qfq	3,206,335	125,543,147	-0.99%
2023-10-20	39.26	39.72	39.02	39.46	39.46	qfq	3,469,854	136,684,911	0.15%
2023-10-19	40.10	40.24	39.40	39.40	39.40	qfq	3,281,796	130,423,454	-2.01%
2023-10-18	40.64	40.64	39.93	40.21	40.21	qfq	2,461,730	98,934,530	-0.81%
2023-10-17	40.60	40.77	40.05	40.54	40.54	qfq	3,027,579	122,217,205	-0.64%
2023-10-16	41.45	41.78	40.52	40.80	40.80	qfq	4,793,661	197,140,957	-1.78%
2023-10-13	40.61	41.96	40.01	41.54	41.54	qfq	7,487,582	308,604,673	2.06%
2023-10-12	38.98	40.80	38.90	40.70	40.70	qfq	8,023,413	321,545,144	5.44%
2023-10-11	37.75	39.26	37.60	38.60	38.60	qfq	4,252,976	165,185,529	1.95%
2023-10-10	38.51	38.62	37.82	37.86	37.86	qfq	2,234,260	85,038,221	-1.61%
2023-10-09	38.02	38.89	37.75	38.48	38.48	qfq	2,831,541	108,504,575	-0.05%
2023-09-28	39.01	39.32	38.50	38.50	38.50	qfq	2,781,269	107,739,566	-1.31%
2023-09-27	37.76	39.32	37.71	39.01	39.01	qfq	4,375,289	169,523,392	2.93%
2023-09-26	37.96	38.18	37.53	37.90	37.90	qfq	2,629,514	99,691,486	-0.21%
2023-09-25	37.45	38.28	37.28	37.98	37.98	qfq	3,392,188	128,638,193	1.23%
2023-09-22	36.68	37.54	36.34	37.52	37.52	qfq	2,655,214	98,296,381	1.93%
2023-09-21	37.12	37.48	36.61	36.81	36.81	qfq	2,354,578	86,858,739	-1.50%
2023-09-20	37.49	37.80	37.05	37.37	37.37	qfq	1,835,394	68,828,204	-0.35%
2023-09-19	37.88	37.95	37.34	37.50	37.50	qfq	1,935,540	72,656,837	-0.66%
2023-09-18	37.20	38.03	37.20	37.75	37.75	qfq	2,464,292	92,846,476	0.85%
2023-09-15	36.72	37.78	36.61	37.43	37.43	qfq	3,950,040	147,533,465	2.10%
2023-09-14	36.85	37.18	36.43	36.66	36.66	qfq	2,033,295	74,588,153	-0.78%
2023-09-13	37.80	37.95	36.70	36.95	36.95	qfq	2,817,499	104,932,196	-2.40%
2023-09-12	37.59	38.07	37.30	37.86	37.86	qfq	2,748,330	103,756,850	0.72%
2023-09-11	36.09	38.15	35.85	37.59	37.59	qfq	5,190,225	193,772,759	4.56%
2023-09-08	36.02	36.09	35.66	35.95	35.95	qfq	1,984,621	71,217,076	-0.14%
2023-09-07	37.12	37.39	35.99	36.00	36.00	qfq	4,001,734	146,391,574	-3.36%
2023-09-06	38.00	38.00	37.01	37.25	37.25	qfq	2,688,572	100,314,041	-1.97%
2023-09-05	37.86	38.29	37.73	38.00	38.00	qfq	2,337,489	88,875,847	-0.24%
2023-09-04	38.12	38.45	37.83	38.09	38.09	qfq	2,833,894	108,034,533	-0.08%
2023-09-01	38.00	38.44	37.88	38.12	38.12	qfq	2,111,836	80,518,496	0.29%
2023-08-31	38.09	38.95	37.90	38.01	38.01	qfq	3,637,338	139,324,742	-1.45%
2023-08-30	38.13	38.87	37.85	38.57	38.57	qfq	4,596,895	176,947,745	1.77%
2023-08-29	37.17	38.00	36.72	37.90	37.90	qfq	4,314,352	162,077,580	2.40%
2023-08-28	40.00	40.00	36.80	37.01	37.01	qfq	6,101,441	231,540,710	2.27%
2023-08-25	37.00	37.25	35.95	36.19	36.19	qfq	3,747,687	136,243,412	-2.61%
2023-08-24	37.57	37.68	35.94	37.16	37.16	qfq	3,440,299	126,841,348	-0.46%
2023-08-23	38.10	38.40	37.33	37.33	37.33	qfq	2,602,706	98,379,846	-2.53%
2023-08-22	39.25	39.28	37.27	38.30	38.30	qfq	4,400,861	167,512,374	-2.12%
2023-08-21	39.00	39.65	38.83	39.13	39.13	qfq	2,068,902	81,125,341	-0.31%
2023-08-18	39.76	40.05	39.25	39.25	39.25	qfq	2,652,282	105,227,820	-0.51%
2023-08-17	39.48	39.79	39.04	39.45	39.45	qfq	2,582,508	101,668,765	-0.58%
2023-08-16	39.01	40.19	39.00	39.68	39.68	qfq	3,714,421	147,836,836	0.74%
2023-08-15	39.22	39.55	38.24	39.39	39.39	qfq	3,419,464	133,027,089	0.41%
2023-08-14	39.10	39.35	38.50	39.23	39.23	qfq	2,770,542	107,620,170	0.08%
2023-08-11	39.40	39.79	39.11	39.20	39.20	qfq	2,841,923	112,039,116	-0.43%
2023-08-10	39.32	39.67	39.00	39.37	39.37	qfq	2,822,613	110,788,638	-0.43%
2023-08-09	38.03	40.10	38.03	39.54	39.54	qfq	6,517,187	256,512,936	4.00%
2023-08-08	37.99	38.65	37.50	38.02	38.02	qfq	3,696,865	140,994,907	0.03%
2023-08-07	39.50	39.83	37.93	38.01	38.01	qfq	5,714,620	220,203,155	-4.57%
2023-08-04	40.35	40.60	39.68	39.83	39.83	qfq	2,674,125	106,849,793	-0.95%
2023-08-03	39.81	40.25	39.60	40.21	40.21	qfq	3,128,795	124,919,465	1.80%
2023-08-02	40.51	40.59	39.41	39.50	39.50	qfq	3,740,842	148,965,430	-3.26%
2023-08-01	40.80	41.77	40.50	40.83	40.83	qfq	3,566,839	146,780,718	0.32%
2023-07-31	40.80	41.36	40.40	40.70	40.70	qfq	3,814,412	155,762,553	-0.25%
2023-07-28	40.49	41.10	40.00	40.80	40.80	qfq	3,173,560	128,811,914	0.52%
2023-07-27	40.45	40.60	40.05	40.59	40.59	qfq	2,814,384	113,706,995	0.32%
2023-07-26	39.90	41.06	39.71	40.46	40.46	qfq	4,550,834	184,550,269	1.40%
2023-07-25	39.79	40.17	39.56	39.90	39.90	qfq	2,655,185	105,734,241	0.28%
2023-07-24	39.40	40.29	39.22	39.79	39.79	qfq	3,283,495	130,878,250	1.35%
2023-07-21	38.44	39.62	38.44	39.26	39.26	qfq	3,695,985	144,756,718	2.13%
2023-07-20	38.83	39.09	38.39	38.44	38.44	qfq	2,353,929	91,336,013	-0.21%
2023-07-19	38.78	38.85	38.41	38.52	38.52	qfq	1,619,280	62,486,221	-0.67%
2023-07-18	38.78	39.20	38.43	38.78	38.78	qfq	2,668,529	103,580,966	0.47%
2023-07-17	38.80	38.94	38.32	38.60	38.60	qfq	2,909,416	112,237,200	-1.03%