SECURITY DETAIL · RAW DATA

时代电气688187.SH

ASSECNYSTOCK

最近收盘价45.732026-07-17

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）13,502,096

成交额（元）618,872,119

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 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-10-14	2025-10-20	cash_dividend	0.44	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-01	2025-08-08	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-01	2024-08-08	cash_dividend	0.78	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-01	2023-08-08	cash_dividend	0.55	—	—	—	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	47.20	47.60	44.22	45.73	45.73	qfq	13,502,096	618,872,119	-3.93%
2026-07-16	47.50	48.40	47.00	47.60	47.60	qfq	8,481,056	405,944,226	0.21%
2026-07-15	48.26	48.38	46.84	47.50	47.50	qfq	10,278,553	488,039,778	-1.41%
2026-07-14	49.53	49.53	47.04	48.18	48.18	qfq	12,910,804	623,935,768	-1.87%
2026-07-13	50.70	51.03	48.98	49.10	49.10	qfq	13,406,317	666,998,751	-3.57%
2026-07-10	54.78	55.50	50.91	50.92	50.92	qfq	21,882,162	1,164,220,229	-7.06%
2026-07-09	53.17	54.82	51.91	54.79	54.79	qfq	15,553,746	830,177,355	3.05%
2026-07-08	55.75	55.93	53.17	53.17	53.17	qfq	15,223,745	827,816,672	-5.02%
2026-07-07	56.55	57.56	55.16	55.98	55.98	qfq	19,999,192	1,122,036,536	-1.86%
2026-07-06	58.00	58.49	55.60	57.04	57.04	qfq	13,981,354	795,427,834	-0.78%
2026-07-03	59.69	60.29	57.44	57.49	57.49	qfq	16,353,857	957,392,124	-3.81%
2026-07-02	63.14	63.62	59.50	59.77	59.77	qfq	24,643,108	1,514,310,319	-7.33%
2026-07-01	69.25	69.27	63.38	64.50	64.50	qfq	29,012,190	1,916,583,157	-6.06%
2026-06-30	63.90	68.72	62.68	68.66	68.66	qfq	31,275,806	2,079,205,396	10.28%
2026-06-29	62.00	64.75	60.05	62.26	62.26	qfq	29,529,538	1,832,767,279	4.41%
2026-06-26	60.00	63.27	58.80	59.63	59.63	qfq	20,972,491	1,273,240,227	-1.36%
2026-06-25	61.52	62.30	59.80	60.45	60.45	qfq	16,186,002	983,618,118	-1.34%
2026-06-24	61.00	63.75	60.31	61.27	61.27	qfq	17,349,718	1,064,870,457	-0.50%
2026-06-23	59.88	62.78	58.50	61.58	61.58	qfq	20,832,655	1,274,742,944	1.85%
2026-06-22	59.88	62.58	59.40	60.46	60.46	qfq	22,073,832	1,342,126,184	3.00%
2026-06-18	58.91	59.78	57.99	58.70	58.70	qfq	16,310,605	959,409,500	0.14%
2026-06-17	56.51	58.78	56.30	58.62	58.62	qfq	12,150,099	705,588,627	2.64%
2026-06-16	55.59	59.10	55.59	57.11	57.11	qfq	15,943,372	919,897,421	3.22%
2026-06-15	52.21	55.65	52.12	55.33	55.33	qfq	16,308,540	892,458,307	4.26%
2026-06-12	55.95	56.43	51.64	53.07	53.07	qfq	20,972,033	1,120,704,753	-3.12%
2026-06-11	53.80	55.49	53.40	54.78	54.78	qfq	11,869,544	646,207,466	0.42%
2026-06-10	56.00	56.78	53.53	54.55	54.55	qfq	13,441,879	739,889,885	-5.79%
2026-06-09	53.74	58.19	53.10	57.90	57.90	qfq	19,487,756	1,081,660,201	8.86%
2026-06-08	53.95	54.49	52.02	53.19	53.19	qfq	16,341,356	868,841,267	-3.99%
2026-06-05	57.54	57.63	53.59	55.40	55.40	qfq	18,405,760	1,023,820,420	-4.73%
2026-06-04	56.40	59.88	56.20	58.15	58.15	qfq	15,541,909	906,352,131	1.77%
2026-06-03	57.18	58.95	56.40	57.14	57.14	qfq	16,175,113	932,180,857	0.46%
2026-06-02	58.22	58.42	56.10	56.88	56.88	qfq	10,802,660	618,167,806	-1.42%
2026-06-01	59.55	59.60	56.21	57.70	57.70	qfq	19,152,642	1,112,548,133	-5.41%
2026-05-29	64.00	66.20	59.69	61.00	61.00	qfq	25,865,006	1,614,326,450	-2.56%
2026-05-28	61.88	62.88	60.60	62.60	62.60	qfq	19,280,404	1,191,891,887	1.16%
2026-05-27	58.00	63.90	58.00	61.88	61.88	qfq	24,046,712	1,490,677,765	5.80%
2026-05-26	58.99	60.20	57.76	58.49	58.49	qfq	17,869,601	1,051,935,179	-1.53%
2026-05-25	59.04	61.50	57.58	59.40	59.40	qfq	24,369,587	1,453,568,463	0.63%
2026-05-22	51.90	59.50	51.70	59.03	59.03	qfq	30,107,404	1,694,628,833	14.40%
2026-05-21	54.87	55.80	51.35	51.60	51.60	qfq	16,671,766	896,815,645	-5.20%
2026-05-20	54.15	55.35	53.72	54.43	54.43	qfq	13,040,212	708,908,896	-0.77%
2026-05-19	53.29	55.09	52.45	54.85	54.85	qfq	17,489,928	940,143,921	1.95%
2026-05-18	55.00	56.46	53.11	53.80	53.80	qfq	17,498,358	955,112,001	-3.24%
2026-05-15	57.11	58.70	54.88	55.60	55.60	qfq	21,099,323	1,189,645,061	-2.70%
2026-05-14	61.00	61.20	56.08	57.14	57.14	qfq	43,663,584	2,569,483,741	-3.63%
2026-05-13	49.30	59.29	48.75	59.29	59.29	qfq	27,965,711	1,548,631,009	20.00%
2026-05-12	49.45	49.92	48.60	49.41	49.41	qfq	7,772,336	383,752,104	0.26%
2026-05-11	49.05	49.89	48.88	49.28	49.28	qfq	9,109,964	450,237,137	0.86%
2026-05-08	49.50	49.50	48.55	48.86	48.86	qfq	6,220,894	304,230,935	-1.35%
2026-05-07	49.70	49.70	48.99	49.53	49.53	qfq	5,657,730	279,425,047	0.26%
2026-05-06	48.80	49.73	48.48	49.40	49.40	qfq	7,839,875	386,014,027	2.02%
2026-04-30	49.00	49.26	48.02	48.42	48.42	qfq	5,946,817	287,918,955	-1.32%
2026-04-29	48.12	49.17	48.03	49.07	49.07	qfq	5,094,860	248,197,224	1.32%
2026-04-28	50.70	50.76	47.51	48.43	48.43	qfq	12,422,882	604,001,170	-4.55%
2026-04-27	51.70	51.90	50.74	50.74	50.74	qfq	4,874,029	249,046,312	-2.08%
2026-04-24	52.20	53.09	51.80	51.82	51.82	qfq	5,027,856	262,660,470	-0.90%
2026-04-23	52.17	52.93	51.88	52.29	52.29	qfq	4,294,405	224,801,164	0.56%
2026-04-22	52.15	52.45	51.50	52.00	52.00	qfq	3,843,920	199,509,732	-0.27%
2026-04-21	52.50	52.60	51.55	52.14	52.14	qfq	3,688,578	191,478,426	-0.29%
2026-04-20	51.40	52.58	51.20	52.29	52.29	qfq	5,191,684	270,323,857	1.97%
2026-04-17	51.90	52.15	50.88	51.28	51.28	qfq	4,478,019	229,644,317	-1.59%
2026-04-16	51.30	52.21	51.10	52.11	52.11	qfq	4,483,072	231,468,793	1.82%
2026-04-15	51.45	52.18	50.96	51.18	51.18	qfq	4,822,134	248,908,792	0.20%
2026-04-14	50.25	51.13	49.95	51.08	51.08	qfq	4,708,679	238,094,471	2.06%
2026-04-13	50.76	50.86	49.92	50.05	50.05	qfq	3,641,273	182,707,934	-2.32%
2026-04-10	51.10	51.46	50.74	51.24	51.24	qfq	4,777,557	244,217,618	0.83%
2026-04-09	51.12	51.13	50.59	50.82	50.82	qfq	2,641,809	134,366,370	-1.13%
2026-04-08	50.60	51.48	50.00	51.40	51.40	qfq	5,367,306	273,874,760	3.63%
2026-04-07	50.25	50.60	49.20	49.60	49.60	qfq	3,112,144	154,788,280	-0.74%
2026-04-03	50.71	51.17	49.97	49.97	49.97	qfq	2,312,860	116,574,909	-1.73%
2026-04-02	51.50	51.69	50.52	50.85	50.85	qfq	3,435,642	175,080,760	-1.85%
2026-04-01	52.60	52.81	51.19	51.81	51.81	qfq	4,794,308	247,769,494	-0.27%
2026-03-31	51.18	53.02	50.98	51.95	51.95	qfq	4,558,178	238,215,976	2.30%
2026-03-30	50.70	51.37	50.06	50.78	50.78	qfq	4,151,815	210,458,694	-1.42%
2026-03-27	51.26	52.45	51.01	51.51	51.51	qfq	3,319,589	171,546,480	0.49%
2026-03-26	52.50	52.95	51.15	51.26	51.26	qfq	2,886,313	149,666,475	-2.58%
2026-03-25	51.91	52.88	51.59	52.62	52.62	qfq	4,149,288	217,308,535	2.06%
2026-03-24	51.98	52.14	50.75	51.56	51.56	qfq	2,841,172	145,851,911	0.98%
2026-03-23	52.00	52.14	50.61	51.06	51.06	qfq	5,019,870	257,890,126	-2.98%
2026-03-20	52.75	54.11	52.61	52.63	52.63	qfq	3,381,336	180,486,711	0.08%
2026-03-19	53.88	54.02	52.39	52.59	52.59	qfq	4,065,022	215,846,766	-3.49%
2026-03-18	54.03	54.58	53.57	54.49	54.49	qfq	2,765,147	149,471,630	0.54%
2026-03-17	55.50	55.98	53.94	54.20	54.20	qfq	5,108,169	280,356,363	-2.55%
2026-03-16	55.73	56.48	55.25	55.62	55.62	qfq	3,922,879	219,003,428	-0.50%
2026-03-13	56.00	56.56	55.52	55.90	55.90	qfq	3,587,940	201,377,413	-0.11%
2026-03-12	57.46	57.85	55.81	55.96	55.96	qfq	5,525,596	312,222,968	-2.70%
2026-03-11	57.90	58.01	57.20	57.51	57.51	qfq	2,974,298	171,213,363	-0.60%
2026-03-10	57.31	58.30	57.15	57.86	57.86	qfq	3,836,446	221,888,905	0.64%
2026-03-09	56.76	58.16	54.98	57.49	57.49	qfq	7,128,817	403,300,816	-0.28%
2026-03-06	56.25	58.74	56.17	57.65	57.65	qfq	4,344,555	250,771,797	2.25%
2026-03-05	56.07	57.53	55.97	56.38	56.38	qfq	4,692,077	266,626,651	1.95%
2026-03-04	55.51	56.61	54.88	55.30	55.30	qfq	5,297,823	295,054,544	-1.25%
2026-03-03	59.78	59.78	55.79	56.00	56.00	qfq	6,607,442	376,794,380	-5.87%
2026-03-02	58.18	60.00	58.18	59.49	59.49	qfq	6,703,527	396,772,727	0.15%
2026-02-27	59.51	59.88	58.69	59.40	59.40	qfq	3,965,112	235,031,452	-1.10%
2026-02-26	59.59	60.49	59.30	60.06	60.06	qfq	3,935,514	235,979,493	0.94%
2026-02-25	60.12	60.20	59.31	59.50	59.50	qfq	3,755,827	224,426,031	-0.80%
2026-02-24	58.30	60.18	57.88	59.98	59.98	qfq	6,224,177	370,219,314	3.77%
2026-02-13	58.72	58.72	57.38	57.80	57.80	qfq	3,842,279	222,338,061	-1.82%
2026-02-12	58.09	59.59	57.12	58.87	58.87	qfq	5,521,656	323,400,296	2.12%
2026-02-11	56.48	58.18	56.33	57.65	57.65	qfq	5,090,834	292,770,995	2.40%
2026-02-10	56.79	56.79	55.94	56.30	56.30	qfq	3,936,310	221,489,159	-0.71%
2026-02-09	57.47	57.86	56.31	56.70	56.70	qfq	6,046,781	344,122,685	0.14%
2026-02-06	55.71	57.65	55.41	56.62	56.62	qfq	4,751,120	270,319,097	0.21%
2026-02-05	57.41	57.41	55.77	56.50	56.50	qfq	5,317,472	299,749,142	-1.93%
2026-02-04	56.66	57.61	56.11	57.61	57.61	qfq	5,907,346	338,105,911	1.78%
2026-02-03	55.81	56.65	55.41	56.60	56.60	qfq	5,367,002	301,024,324	2.42%
2026-02-02	57.14	57.65	55.19	55.26	55.26	qfq	8,278,917	465,202,905	-3.29%
2026-01-30	57.99	58.20	55.81	57.14	57.14	qfq	8,016,068	457,009,989	-1.35%
2026-01-29	60.81	60.87	57.40	57.92	57.92	qfq	15,056,817	877,202,222	-4.42%
2026-01-28	61.00	62.14	60.08	60.60	60.60	qfq	8,823,221	537,092,107	-0.33%
2026-01-27	60.25	61.32	59.07	60.80	60.80	qfq	6,987,895	422,591,758	0.00%
2026-01-26	59.55	61.90	59.05	60.80	60.80	qfq	10,196,511	620,475,276	2.10%
2026-01-23	57.98	59.96	57.98	59.55	59.55	qfq	8,699,496	515,940,260	2.23%
2026-01-22	57.75	59.12	57.60	58.25	58.25	qfq	9,652,845	565,284,012	0.78%
2026-01-21	56.56	58.48	56.00	57.80	57.80	qfq	9,647,819	552,970,933	1.60%
2026-01-20	56.80	57.85	56.55	56.89	56.89	qfq	10,520,425	600,422,249	0.58%
2026-01-19	53.60	57.17	53.60	56.56	56.56	qfq	12,669,639	712,704,693	5.52%
2026-01-16	55.10	55.82	53.00	53.60	53.60	qfq	9,445,378	511,986,053	1.61%
2026-01-15	51.98	52.90	51.72	52.75	52.75	qfq	5,715,559	299,601,930	1.44%
2026-01-14	52.29	53.32	51.46	52.00	52.00	qfq	6,641,565	349,029,780	-0.67%
2026-01-13	52.60	52.98	51.60	52.35	52.35	qfq	5,451,754	284,417,270	-0.23%
2026-01-12	52.24	52.49	51.62	52.47	52.47	qfq	5,427,777	282,888,257	0.71%
2026-01-09	51.72	52.66	51.60	52.10	52.10	qfq	4,815,850	250,902,724	0.68%
2026-01-08	51.69	52.50	51.31	51.75	51.75	qfq	5,501,361	285,272,763	-0.15%
2026-01-07	52.20	52.66	51.55	51.83	51.83	qfq	4,687,444	243,797,833	-0.58%
2026-01-06	51.26	52.57	51.00	52.13	52.13	qfq	7,136,071	370,107,589	2.62%
2026-01-05	51.29	51.29	50.55	50.80	50.80	qfq	5,253,488	266,986,892	-0.96%
2025-12-31	49.84	51.41	49.76	51.29	51.29	qfq	5,633,621	285,492,668	2.76%
2025-12-30	49.76	50.21	49.58	49.91	49.91	qfq	2,783,687	138,816,404	0.02%
2025-12-29	50.35	50.63	49.71	49.90	49.90	qfq	4,007,963	201,056,127	-1.25%
2025-12-26	50.83	51.05	50.31	50.53	50.53	qfq	3,157,005	159,842,805	-0.57%
2025-12-25	50.50	51.05	50.31	50.82	50.82	qfq	2,505,387	127,089,739	0.24%
2025-12-24	49.90	51.25	49.67	50.70	50.70	qfq	4,916,595	248,564,413	1.48%
2025-12-23	49.50	50.29	49.25	49.96	49.96	qfq	3,847,941	191,819,905	0.54%
2025-12-22	49.08	49.76	48.90	49.69	49.69	qfq	3,734,085	184,330,710	1.66%
2025-12-19	49.00	49.23	48.66	48.88	48.88	qfq	2,641,696	129,269,871	0.43%
2025-12-18	49.26	49.43	48.66	48.67	48.67	qfq	2,454,905	120,121,769	-1.60%
2025-12-17	48.76	49.60	48.57	49.46	49.46	qfq	2,945,749	144,816,736	1.71%
2025-12-16	49.33	49.46	48.53	48.63	48.63	qfq	3,390,029	165,633,438	-1.94%
2025-12-15	50.00	50.54	49.36	49.59	49.59	qfq	3,750,393	187,348,108	-0.50%
2025-12-12	49.08	50.10	48.82	49.84	49.84	qfq	5,086,019	252,507,808	1.55%
2025-12-11	49.90	50.00	48.88	49.08	49.08	qfq	3,091,605	152,472,935	-1.45%
2025-12-10	48.55	49.97	48.55	49.80	49.80	qfq	3,800,069	188,040,386	2.05%
2025-12-09	49.98	49.98	48.70	48.80	48.80	qfq	4,130,059	203,233,089	-2.17%
2025-12-08	49.65	50.25	49.64	49.88	49.88	qfq	4,795,668	239,726,601	0.58%
2025-12-05	49.37	49.93	49.08	49.59	49.59	qfq	2,977,102	147,451,615	0.47%
2025-12-04	48.85	49.83	48.55	49.36	49.36	qfq	3,215,721	158,545,109	1.42%
2025-12-03	48.49	49.17	48.26	48.67	48.67	qfq	3,144,364	153,362,652	0.37%
2025-12-02	48.31	49.09	48.10	48.49	48.49	qfq	4,467,782	217,578,008	0.10%
2025-12-01	49.46	49.79	48.04	48.44	48.44	qfq	7,994,299	387,408,289	-2.75%
2025-11-28	49.00	50.04	49.00	49.81	49.81	qfq	3,184,130	158,389,652	1.08%
2025-11-27	49.15	49.85	49.10	49.28	49.28	qfq	3,627,888	179,431,671	-0.04%
2025-11-26	49.49	49.66	49.06	49.30	49.30	qfq	3,397,828	167,607,067	-0.34%
2025-11-25	50.23	50.35	49.47	49.47	49.47	qfq	3,554,930	177,160,985	-1.02%
2025-11-24	49.79	50.28	49.18	49.98	49.98	qfq	4,071,453	202,602,425	0.38%
2025-11-21	50.00	50.50	49.22	49.79	49.79	qfq	4,543,763	226,565,346	-0.99%
2025-11-20	50.83	51.49	50.20	50.29	50.29	qfq	2,169,399	110,030,037	-1.00%
2025-11-19	50.93	51.26	50.40	50.80	50.80	qfq	2,589,781	131,609,532	-0.29%
2025-11-18	51.76	51.80	50.81	50.95	50.95	qfq	3,865,728	198,251,930	-1.58%
2025-11-17	53.30	53.37	51.56	51.77	51.77	qfq	3,978,452	208,365,466	-2.87%
2025-11-14	52.53	54.35	52.43	53.30	53.30	qfq	5,302,029	284,225,566	0.76%
2025-11-13	51.69	53.19	51.29	52.90	52.90	qfq	5,415,530	284,212,691	2.24%
2025-11-12	51.80	52.08	51.15	51.74	51.74	qfq	4,482,350	231,468,919	0.00%
2025-11-11	52.50	53.15	51.59	51.74	51.74	qfq	5,140,427	267,445,189	-1.78%
2025-11-10	53.06	53.39	52.32	52.68	52.68	qfq	5,090,346	268,369,641	-0.60%
2025-11-07	52.20	53.44	52.01	53.00	53.00	qfq	6,008,078	317,444,986	0.95%
2025-11-06	51.95	53.09	51.80	52.50	52.50	qfq	6,377,511	335,665,687	1.57%
2025-11-05	49.90	52.25	49.70	51.69	51.69	qfq	7,087,825	362,932,254	2.89%
2025-11-04	51.56	51.94	49.99	50.24	50.24	qfq	6,331,979	321,137,274	-2.81%
2025-11-03	51.95	52.19	50.45	51.69	51.69	qfq	8,124,034	417,292,368	-0.98%
2025-10-31	54.81	54.86	51.36	52.20	52.20	qfq	16,993,522	894,369,715	-6.99%
2025-10-30	57.52	58.14	55.56	56.12	56.12	qfq	7,602,403	431,635,687	-2.60%
2025-10-29	56.57	57.95	56.32	57.62	57.62	qfq	7,188,870	411,485,221	1.84%
2025-10-28	56.00	57.30	55.37	56.58	56.58	qfq	6,808,187	384,453,330	0.12%
2025-10-27	55.55	57.00	55.37	56.51	56.51	qfq	7,078,710	398,884,016	2.69%
2025-10-24	55.10	55.59	54.71	55.03	55.03	qfq	6,932,028	381,213,254	0.35%
2025-10-23	54.50	54.88	53.70	54.84	54.84	qfq	5,582,974	303,114,390	0.04%
2025-10-22	56.40	56.49	54.35	54.82	54.82	qfq	7,692,177	422,616,775	-3.11%
2025-10-21	55.20	57.25	55.20	56.58	56.58	qfq	6,968,878	395,238,800	1.91%
2025-10-20	55.26	56.56	55.03	55.52	55.52	qfq	6,873,901	382,879,147	1.37%
2025-10-17	57.60	58.28	54.77	54.77	54.33	qfq	10,414,972	581,592,429	-5.54%
2025-10-16	56.70	58.90	56.36	57.98	57.51	qfq	11,863,708	688,751,477	2.33%
2025-10-15	54.99	56.96	54.95	56.66	56.20	qfq	10,137,788	567,719,853	3.21%
2025-10-14	56.30	57.93	54.00	54.90	54.46	qfq	14,635,166	822,598,087	-1.51%
2025-10-13	53.80	56.12	53.74	55.74	55.29	qfq	9,738,167	538,130,910	0.61%
2025-10-10	56.42	56.58	55.01	55.40	54.95	qfq	12,295,328	684,454,002	-2.55%
2025-10-09	53.00	58.18	52.68	56.85	56.39	qfq	21,253,521	1,194,528,607	8.02%
2025-09-30	51.67	53.19	51.61	52.63	52.21	qfq	10,617,061	558,557,106	1.74%
2025-09-29	51.18	52.28	50.81	51.73	51.31	qfq	10,251,099	529,199,532	1.33%
2025-09-26	51.29	52.85	51.00	51.05	50.64	qfq	11,092,806	574,670,256	-0.64%
2025-09-25	50.95	51.98	50.59	51.38	50.97	qfq	10,976,119	560,991,782	0.86%
2025-09-24	49.75	51.47	49.51	50.94	50.53	qfq	10,594,444	534,760,912	1.56%
2025-09-23	48.60	50.38	48.43	50.16	49.76	qfq	13,109,504	649,755,428	3.13%
2025-09-22	48.50	48.83	47.89	48.64	48.25	qfq	7,017,515	339,167,804	0.29%
2025-09-19	48.15	49.37	47.95	48.50	48.11	qfq	7,890,344	384,003,498	0.79%
2025-09-18	48.38	49.60	47.66	48.12	47.73	qfq	10,163,982	495,064,050	-0.52%
2025-09-17	48.23	48.77	47.96	48.37	47.98	qfq	5,638,222	272,970,461	0.17%
2025-09-16	48.70	48.71	47.50	48.29	47.90	qfq	6,063,867	291,565,414	-0.74%
2025-09-15	49.56	50.12	48.61	48.65	48.26	qfq	5,745,716	282,402,734	-0.75%
2025-09-12	49.12	49.65	48.62	49.02	48.63	qfq	7,868,536	386,578,133	-0.10%
2025-09-11	48.30	49.20	48.10	49.07	48.68	qfq	6,782,823	330,010,099	0.95%
2025-09-10	48.75	49.27	48.45	48.61	48.22	qfq	5,646,826	275,608,009	-0.27%
2025-09-09	50.12	50.48	48.40	48.74	48.35	qfq	9,860,821	485,765,544	-2.89%
2025-09-08	47.63	51.74	47.63	50.19	49.79	qfq	15,444,996	768,613,795	6.36%
2025-09-05	45.90	47.24	45.70	47.19	46.81	qfq	5,371,385	251,453,272	3.03%
2025-09-04	46.76	47.19	45.31	45.80	45.43	qfq	5,639,524	260,620,503	-2.05%
2025-09-03	47.50	47.97	46.50	46.76	46.38	qfq	4,719,701	221,913,383	-1.43%
2025-09-02	48.55	48.65	46.88	47.44	47.06	qfq	7,091,784	337,418,852	-1.98%
2025-09-01	48.68	49.40	48.20	48.40	48.01	qfq	7,371,748	358,834,395	-0.02%
2025-08-29	48.70	49.14	48.21	48.41	48.02	qfq	6,886,534	334,971,981	-0.60%
2025-08-28	48.59	49.18	47.47	48.70	48.31	qfq	9,907,354	480,040,979	0.19%
2025-08-27	49.79	50.80	48.52	48.61	48.22	qfq	11,378,386	563,857,299	-2.76%
2025-08-26	50.50	50.50	49.78	49.99	49.59	qfq	7,286,840	364,639,074	-0.38%
2025-08-25	48.98	50.62	48.98	50.18	49.78	qfq	16,160,951	805,699,430	4.45%
2025-08-22	46.80	48.15	46.50	48.04	47.65	qfq	9,909,148	469,119,326	2.69%
2025-08-21	46.18	47.13	45.77	46.78	46.40	qfq	8,552,239	399,202,662	1.83%
2025-08-20	44.98	46.30	44.69	45.94	45.57	qfq	7,128,836	325,093,399	2.09%
2025-08-19	45.63	45.67	44.90	45.00	44.64	qfq	5,324,599	240,642,162	-1.42%
2025-08-18	45.68	46.17	45.32	45.65	45.28	qfq	6,379,456	291,118,009	0.29%
2025-08-15	44.93	45.62	44.79	45.52	45.15	qfq	5,936,968	268,832,060	1.83%
2025-08-14	45.02	45.30	44.55	44.70	44.34	qfq	6,763,348	303,911,799	-0.25%
2025-08-13	44.35	45.00	44.11	44.81	44.45	qfq	5,258,722	235,184,128	1.20%
2025-08-12	44.46	44.50	44.05	44.28	43.92	qfq	3,531,708	156,146,013	-0.32%
2025-08-11	44.06	45.46	43.88	44.42	44.06	qfq	6,008,325	267,856,431	1.16%
2025-08-08	43.51	44.22	43.31	43.91	43.56	qfq	4,282,891	187,622,170	-1.66%
2025-08-07	44.94	44.94	43.93	44.65	43.30	qfq	6,192,504	275,080,944	-0.62%
2025-08-06	44.25	45.10	44.25	44.93	43.57	qfq	3,614,149	162,237,176	1.38%
2025-08-05	43.83	44.33	43.71	44.32	42.98	qfq	3,608,247	158,891,001	1.19%
2025-08-04	43.71	43.96	43.51	43.80	42.48	qfq	2,981,032	130,251,169	-0.14%
2025-08-01	43.74	44.16	43.66	43.86	42.53	qfq	3,712,465	162,902,450	0.30%
2025-07-31	44.84	44.84	43.56	43.73	42.41	qfq	6,364,131	280,417,460	-2.37%
2025-07-30	45.16	45.38	44.54	44.79	43.44	qfq	3,412,553	153,654,847	-0.71%
2025-07-29	45.11	45.24	44.75	45.11	43.75	qfq	3,337,268	150,153,977	-0.20%
2025-07-28	45.45	45.53	45.01	45.20	43.83	qfq	3,133,749	141,886,942	0.11%
2025-07-25	45.44	45.58	45.09	45.15	43.78	qfq	3,987,802	180,607,742	-0.64%
2025-07-24	44.97	45.65	44.72	45.44	44.07	qfq	5,522,702	250,657,780	1.52%
2025-07-23	45.55	45.55	44.70	44.76	43.41	qfq	5,044,788	227,633,446	-1.45%
2025-07-22	44.68	45.74	44.40	45.42	44.05	qfq	7,456,372	335,722,671	2.14%
2025-07-21	44.10	44.68	43.57	44.47	43.12	qfq	6,463,242	286,784,232	1.53%
2025-07-18	43.08	43.95	42.82	43.80	42.48	qfq	6,365,679	276,271,438	1.84%
2025-07-17	43.20	43.22	42.73	43.01	41.71	qfq	4,047,342	173,680,404	-0.28%
2025-07-16	43.20	43.28	42.93	43.13	41.83	qfq	3,170,448	136,704,432	-0.12%
2025-07-15	43.51	43.70	42.83	43.18	41.87	qfq	4,037,924	174,475,984	-0.94%
2025-07-14	43.43	44.16	43.34	43.59	42.27	qfq	4,671,954	204,685,429	0.58%
2025-07-11	43.35	43.80	43.06	43.34	42.03	qfq	4,174,247	181,274,483	-0.12%
2025-07-10	43.33	43.46	42.99	43.39	42.08	qfq	2,770,360	119,718,777	0.14%
2025-07-09	43.12	43.79	43.12	43.33	42.02	qfq	3,884,761	168,744,308	0.37%
2025-07-08	42.90	43.43	42.66	43.17	41.86	qfq	3,630,297	156,435,888	1.31%
2025-07-07	42.85	43.05	42.60	42.61	41.32	qfq	1,896,216	81,011,768	-0.61%
2025-07-04	43.20	43.27	42.33	42.87	41.57	qfq	5,400,515	230,078,395	-0.92%
2025-07-03	43.51	43.62	43.19	43.27	41.96	qfq	3,675,710	159,263,680	-0.55%
2025-07-02	43.89	44.58	43.50	43.51	42.19	qfq	8,128,505	357,748,604	0.37%
2025-07-01	42.71	43.65	42.46	43.35	42.04	qfq	5,335,864	230,906,589	1.64%
2025-06-30	42.38	42.75	42.16	42.65	41.36	qfq	3,957,443	168,096,307	0.76%
2025-06-27	42.45	42.66	42.28	42.33	41.05	qfq	2,768,011	117,528,854	0.07%
2025-06-26	42.50	42.93	42.28	42.30	41.02	qfq	3,075,962	131,016,109	-0.63%
2025-06-25	42.32	42.58	42.11	42.57	41.28	qfq	3,555,497	150,594,137	0.59%
2025-06-24	41.60	42.50	41.48	42.32	41.04	qfq	3,588,647	151,449,152	2.03%
2025-06-23	41.02	41.57	40.92	41.48	40.23	qfq	2,046,557	84,640,875	0.78%
2025-06-20	41.49	41.75	41.16	41.16	39.91	qfq	2,557,922	105,898,971	-0.80%
2025-06-19	42.01	42.09	41.38	41.49	40.23	qfq	3,557,589	148,343,571	-1.47%
2025-06-18	42.10	42.57	42.00	42.11	40.84	qfq	2,033,744	85,796,415	-0.12%
2025-06-17	42.24	42.35	42.00	42.16	40.88	qfq	2,481,568	104,610,352	-0.12%
2025-06-16	42.55	42.63	42.12	42.21	40.93	qfq	4,171,353	176,432,148	-0.96%
2025-06-13	42.71	42.98	42.56	42.62	41.33	qfq	4,986,618	213,013,230	-0.65%
2025-06-12	42.99	43.07	42.70	42.90	41.60	qfq	3,101,576	132,957,656	-0.51%
2025-06-11	42.95	43.29	42.84	43.12	41.82	qfq	2,551,477	110,060,540	0.44%
2025-06-10	43.73	43.97	42.79	42.93	41.63	qfq	3,640,920	157,463,154	-1.83%
2025-06-09	43.49	43.89	43.38	43.73	42.41	qfq	3,225,032	140,920,620	0.64%
2025-06-06	43.43	43.62	43.32	43.45	42.14	qfq	2,599,803	112,982,431	-0.02%
2025-06-05	43.35	43.54	42.98	43.46	42.15	qfq	4,045,970	174,919,391	0.37%
2025-06-04	43.79	43.79	43.24	43.30	41.99	qfq	4,365,444	189,612,661	-0.62%
2025-06-03	43.70	43.96	43.21	43.57	42.25	qfq	3,208,453	139,653,902	-0.57%
2025-05-30	44.12	44.48	43.78	43.82	42.49	qfq	3,188,324	140,500,474	-1.11%
2025-05-29	43.82	44.60	43.82	44.31	42.97	qfq	2,656,890	117,893,902	0.64%
2025-05-28	44.53	44.60	43.93	44.03	42.70	qfq	2,505,952	110,798,044	-0.94%
2025-05-27	44.60	44.78	44.40	44.45	43.11	qfq	1,942,548	86,536,251	-0.34%
2025-05-26	44.60	44.92	44.36	44.60	43.25	qfq	2,386,003	106,432,952	0.00%
2025-05-23	45.27	46.01	44.60	44.60	43.25	qfq	2,887,341	131,143,778	-1.65%
2025-05-22	45.24	45.95	45.04	45.35	43.98	qfq	2,463,247	112,173,507	-0.11%
2025-05-21	44.94	45.64	44.60	45.40	44.03	qfq	4,174,124	188,010,939	1.02%
2025-05-20	45.13	45.17	44.75	44.94	43.58	qfq	2,932,827	131,693,491	-0.44%
2025-05-19	45.52	45.52	44.78	45.14	43.77	qfq	2,882,140	130,097,686	-0.62%
2025-05-16	45.69	45.98	45.20	45.42	44.05	qfq	2,605,379	118,643,028	-0.61%
2025-05-15	46.19	46.26	45.66	45.70	44.32	qfq	2,634,325	121,065,371	-1.40%
2025-05-14	46.55	46.65	46.10	46.35	44.95	qfq	3,207,065	148,626,119	-0.15%
2025-05-13	47.35	47.39	46.42	46.42	45.02	qfq	2,951,255	137,637,881	-0.88%
2025-05-12	46.50	47.07	46.40	46.83	45.41	qfq	3,245,633	151,630,124	0.88%
2025-05-09	46.81	47.18	46.35	46.42	45.02	qfq	2,742,650	127,982,454	-1.36%
2025-05-08	46.65	47.44	46.62	47.06	45.64	qfq	3,497,442	164,933,967	0.56%
2025-05-07	46.48	47.30	46.41	46.80	45.38	qfq	4,216,739	197,381,754	1.30%
2025-05-06	45.48	46.46	45.22	46.20	44.80	qfq	5,663,980	261,349,185	1.85%
2025-04-30	45.76	45.88	44.36	45.36	43.99	qfq	7,382,735	332,624,866	-1.39%
2025-04-29	45.69	46.25	45.26	46.00	44.61	qfq	3,401,579	155,660,064	0.77%
2025-04-28	45.35	46.15	45.02	45.65	44.27	qfq	2,672,559	122,135,902	0.66%
2025-04-25	45.72	45.75	45.00	45.35	43.98	qfq	3,081,881	139,681,670	-0.79%
2025-04-24	46.15	46.40	45.55	45.71	44.33	qfq	3,474,595	159,816,125	-0.95%
2025-04-23	46.56	46.99	46.00	46.15	44.75	qfq	4,168,602	193,155,872	-0.69%
2025-04-22	46.21	47.30	46.07	46.47	45.06	qfq	4,085,843	190,995,829	0.32%
2025-04-21	45.19	46.65	45.19	46.32	44.92	qfq	4,857,255	224,707,359	2.14%
2025-04-18	45.57	46.11	45.27	45.35	43.98	qfq	4,103,480	187,339,420	-0.48%
2025-04-17	45.01	46.00	44.80	45.57	44.19	qfq	4,157,080	189,662,031	1.11%
2025-04-16	45.88	45.88	44.70	45.07	43.71	qfq	3,693,477	166,672,710	-1.98%
2025-04-15	45.47	46.01	44.80	45.98	44.59	qfq	5,327,586	242,181,130	0.33%
2025-04-14	45.30	46.00	45.20	45.83	44.44	qfq	5,207,545	237,921,905	1.80%
2025-04-11	44.30	45.66	44.21	45.02	43.66	qfq	5,646,404	254,255,644	0.49%
2025-04-10	45.50	46.16	44.73	44.80	43.44	qfq	8,255,395	374,145,122	-0.88%
2025-04-09	43.00	46.13	42.80	45.20	43.83	qfq	10,882,397	489,221,681	3.31%
2025-04-08	41.94	43.93	41.82	43.75	42.43	qfq	10,412,607	450,834,682	5.04%
2025-04-07	44.66	44.85	39.90	41.65	40.39	qfq	11,824,771	501,631,114	-10.97%
2025-04-03	46.30	47.58	46.12	46.78	45.36	qfq	5,861,354	274,885,623	-0.26%
2025-04-02	46.62	47.50	46.56	46.90	45.48	qfq	5,108,964	240,307,097	0.28%
2025-04-01	47.60	47.80	46.50	46.77	45.36	qfq	7,782,819	365,316,821	-1.06%
2025-03-31	47.80	48.47	47.00	47.27	45.84	qfq	6,029,584	287,573,582	-1.21%
2025-03-28	48.01	48.68	47.58	47.85	46.40	qfq	6,550,663	314,280,353	-1.24%
2025-03-27	48.30	48.78	47.68	48.45	46.98	qfq	7,292,308	352,457,349	-0.12%
2025-03-26	48.87	50.14	48.29	48.51	47.04	qfq	10,028,714	491,224,786	-1.28%
2025-03-25	48.70	50.88	48.50	49.14	47.65	qfq	15,912,903	792,426,720	-0.43%
2025-03-24	52.00	52.00	48.20	49.35	47.86	qfq	20,033,563	998,828,002	-2.78%
2025-03-21	49.71	52.50	49.71	50.76	49.22	qfq	20,669,415	1,063,983,313	2.11%
2025-03-20	48.35	50.90	47.72	49.71	48.21	qfq	13,207,873	652,863,344	2.90%
2025-03-19	48.70	49.00	47.93	48.31	46.85	qfq	7,443,732	360,447,343	-1.61%
2025-03-18	48.98	49.95	48.48	49.10	47.61	qfq	10,895,682	536,313,171	1.34%
2025-03-17	49.95	50.73	48.44	48.45	46.98	qfq	16,284,428	806,734,394	-0.25%
2025-03-14	47.65	49.28	46.91	48.57	47.10	qfq	16,818,311	809,058,427	4.95%
2025-03-13	45.65	46.47	45.14	46.28	44.88	qfq	6,205,789	284,545,814	1.40%
2025-03-12	45.45	46.16	45.03	45.64	44.26	qfq	5,044,757	229,639,544	0.55%
2025-03-11	45.21	45.66	44.91	45.39	44.02	qfq	4,511,281	204,177,691	-0.59%
2025-03-10	45.60	45.86	45.35	45.66	44.28	qfq	3,791,766	172,878,529	0.13%
2025-03-07	46.24	46.24	45.26	45.60	44.22	qfq	7,296,246	332,842,095	-1.49%
2025-03-06	46.50	46.71	45.90	46.29	44.89	qfq	6,882,878	318,523,128	0.04%
2025-03-05	46.34	46.62	45.73	46.27	44.87	qfq	4,802,650	221,278,101	-0.62%
2025-03-04	46.70	47.47	46.40	46.56	45.15	qfq	5,840,381	273,572,541	-0.70%
2025-03-03	46.20	48.30	46.20	46.89	45.47	qfq	8,199,165	388,793,702	1.08%
2025-02-28	47.40	47.60	46.10	46.39	44.99	qfq	9,273,115	433,736,587	-0.81%
2025-02-27	44.31	48.37	44.05	46.77	45.36	qfq	17,668,029	825,112,048	5.84%
2025-02-26	43.94	44.28	43.70	44.19	42.85	qfq	5,273,083	231,879,613	0.57%
2025-02-25	44.29	44.54	43.82	43.94	42.61	qfq	5,549,014	244,993,785	-1.72%
2025-02-24	44.79	45.15	44.33	44.71	43.36	qfq	6,676,798	299,136,498	-0.47%
2025-02-21	44.47	45.03	43.69	44.92	43.56	qfq	8,965,552	398,231,369	0.72%
2025-02-20	43.78	44.65	43.34	44.60	43.25	qfq	7,886,042	347,588,280	2.01%
2025-02-19	42.80	43.76	42.51	43.72	42.40	qfq	6,486,317	281,589,980	2.22%
2025-02-18	43.31	43.50	42.50	42.77	41.48	qfq	4,419,323	190,469,766	-0.81%
2025-02-17	43.67	43.70	42.81	43.12	41.82	qfq	5,764,008	249,112,307	-0.92%
2025-02-14	43.39	43.75	43.07	43.52	42.20	qfq	5,109,061	221,391,672	0.23%
2025-02-13	44.34	44.53	43.33	43.42	42.11	qfq	5,986,809	262,645,424	-2.03%
2025-02-12	44.25	44.66	43.90	44.32	42.98	qfq	7,169,496	316,811,500	0.16%
2025-02-11	45.33	45.34	44.00	44.25	42.91	qfq	5,515,846	245,306,752	-2.15%
2025-02-10	45.88	46.10	45.11	45.22	43.85	qfq	5,383,267	243,893,616	-1.55%
2025-02-07	45.95	46.25	45.05	45.93	44.54	qfq	5,733,680	261,634,989	0.90%
2025-02-06	44.87	45.72	44.55	45.52	44.14	qfq	3,795,518	171,680,839	1.45%
2025-02-05	46.32	46.59	44.39	44.87	43.51	qfq	4,974,820	223,098,321	-3.09%
2025-01-27	46.81	46.94	46.17	46.30	44.90	qfq	2,956,602	137,568,622	-0.67%
2025-01-24	45.31	47.18	45.30	46.61	45.20	qfq	4,223,462	196,757,476	2.19%
2025-01-23	44.75	46.44	44.50	45.61	44.23	qfq	6,091,702	277,953,273	2.86%
2025-01-22	44.71	44.71	43.66	44.34	43.00	qfq	2,973,186	131,158,117	0.07%
2025-01-21	44.71	45.14	44.04	44.31	42.97	qfq	4,026,443	178,837,589	-0.65%
2025-01-20	44.80	45.33	44.36	44.60	43.25	qfq	3,480,437	155,471,728	-0.07%
2025-01-17	44.14	44.98	44.00	44.63	43.28	qfq	3,137,953	139,663,554	0.40%
2025-01-16	43.52	44.73	43.52	44.45	43.11	qfq	3,540,733	157,025,343	1.74%
2025-01-15	44.83	44.85	43.63	43.69	42.37	qfq	2,907,940	127,863,008	-1.84%
2025-01-14	43.16	44.59	43.01	44.51	43.16	qfq	3,567,063	157,079,978	3.22%
2025-01-13	43.07	43.86	43.00	43.12	41.82	qfq	2,773,146	120,154,579	-1.03%
2025-01-10	45.04	45.04	43.57	43.57	42.25	qfq	3,698,221	162,969,517	-1.74%
2025-01-09	45.20	45.28	44.16	44.34	43.00	qfq	3,947,482	175,784,143	-1.79%
2025-01-08	43.98	46.10	43.12	45.15	43.78	qfq	7,016,883	312,358,755	3.18%
2025-01-07	44.35	45.10	43.47	43.76	42.44	qfq	4,572,074	201,161,977	-1.44%
2025-01-06	44.97	45.46	44.03	44.40	43.06	qfq	4,276,160	190,309,855	-1.27%
2025-01-03	46.21	47.09	44.86	44.97	43.61	qfq	5,205,891	238,463,108	-3.50%
2025-01-02	47.85	48.97	46.15	46.60	45.19	qfq	7,280,078	347,341,896	-2.75%
2024-12-31	48.02	48.85	47.39	47.92	46.47	qfq	7,016,399	338,416,356	0.21%
2024-12-30	46.48	48.35	46.33	47.82	46.37	qfq	6,263,175	298,576,185	2.93%
2024-12-27	46.80	47.35	46.34	46.46	45.05	qfq	4,484,445	209,947,361	-0.34%
2024-12-26	46.26	46.95	46.08	46.62	45.21	qfq	3,495,306	163,054,109	1.02%
2024-12-25	48.00	48.10	45.98	46.15	44.75	qfq	5,218,340	243,753,551	-3.59%
2024-12-24	47.69	48.48	47.32	47.87	46.42	qfq	4,028,655	192,873,601	0.34%
2024-12-23	47.38	48.72	47.30	47.71	46.27	qfq	6,130,271	295,112,600	0.87%
2024-12-20	46.86	48.14	46.71	47.30	45.87	qfq	5,018,435	237,601,140	0.42%
2024-12-19	47.00	47.61	46.76	47.10	45.68	qfq	4,308,268	202,842,377	-1.55%
2024-12-18	48.25	49.10	47.80	47.84	46.39	qfq	4,084,248	197,752,995	-0.62%
2024-12-17	47.87	49.08	47.68	48.14	46.68	qfq	4,643,874	224,676,455	0.40%
2024-12-16	47.96	48.81	47.77	47.95	46.50	qfq	5,226,222	251,928,648	1.20%
2024-12-13	47.95	48.19	47.32	47.38	45.95	qfq	3,642,912	173,747,455	-1.84%
2024-12-12	47.86	48.53	47.42	48.27	46.81	qfq	3,753,306	180,746,714	1.17%
2024-12-11	47.64	47.99	47.42	47.71	46.27	qfq	2,994,394	142,969,348	-0.19%
2024-12-10	50.00	50.55	47.63	47.80	46.35	qfq	7,896,805	385,156,602	-0.99%
2024-12-09	48.00	49.20	47.86	48.28	46.82	qfq	6,039,483	292,664,491	2.22%
2024-12-06	46.88	47.60	46.55	47.23	45.80	qfq	4,056,127	190,968,167	0.62%
2024-12-05	47.00	47.60	46.44	46.94	45.52	qfq	3,744,578	176,054,233	-1.05%
2024-12-04	47.60	48.37	47.12	47.44	46.00	qfq	7,118,417	339,735,956	0.74%
2024-12-03	47.06	47.29	46.46	47.09	45.67	qfq	3,697,044	173,429,384	0.06%
2024-12-02	46.24	47.48	46.02	47.06	45.64	qfq	6,154,311	288,322,931	1.49%
2024-11-29	45.51	47.00	45.18	46.37	44.97	qfq	5,106,772	235,810,019	1.67%
2024-11-28	46.65	46.90	45.50	45.61	44.23	qfq	6,477,138	299,610,319	-2.23%
2024-11-27	45.02	46.86	44.21	46.65	45.24	qfq	6,829,708	311,624,202	3.76%
2024-11-26	46.07	46.22	44.89	44.96	43.60	qfq	3,987,235	181,321,240	-2.30%
2024-11-25	46.16	46.67	45.60	46.02	44.63	qfq	5,853,555	269,403,814	-0.30%
2024-11-22	47.95	48.17	46.16	46.16	44.76	qfq	5,631,836	266,169,039	-3.55%
2024-11-21	48.48	48.78	47.46	47.86	46.41	qfq	6,436,319	308,271,017	-2.03%
2024-11-20	48.55	49.05	48.31	48.85	47.37	qfq	4,308,116	209,687,996	0.23%
2024-11-19	49.79	49.79	47.68	48.74	47.27	qfq	7,101,326	344,031,406	-0.23%
2024-11-18	49.55	51.19	48.58	48.85	47.37	qfq	6,434,506	320,163,615	-1.91%
2024-11-15	49.85	50.84	49.78	49.80	48.29	qfq	4,682,827	235,558,545	-0.44%
2024-11-14	51.00	51.74	49.92	50.02	48.51	qfq	5,208,413	264,837,748	-2.17%
2024-11-13	51.01	51.68	50.80	51.13	49.58	qfq	7,042,342	360,071,507	-0.62%
2024-11-12	53.69	54.27	50.61	51.45	49.89	qfq	13,464,952	701,603,015	-4.17%
2024-11-11	53.52	55.00	53.21	53.69	52.07	qfq	8,699,248	469,977,631	-0.37%
2024-11-08	55.50	56.69	53.70	53.89	52.26	qfq	9,957,282	548,154,969	-0.57%
2024-11-07	50.21	54.32	50.20	54.20	52.56	qfq	12,171,946	644,030,914	6.82%
2024-11-06	50.40	52.86	50.25	50.74	49.21	qfq	10,036,462	518,070,665	1.32%
2024-11-05	48.65	50.32	47.84	50.08	48.57	qfq	7,465,020	368,232,683	2.64%
2024-11-04	48.55	49.36	48.27	48.79	47.31	qfq	4,046,929	197,400,766	0.47%
2024-11-01	48.73	49.68	48.02	48.56	47.09	qfq	6,622,420	324,096,092	0.04%
2024-10-31	48.27	49.15	47.88	48.54	47.07	qfq	7,103,797	344,850,616	0.60%
2024-10-30	48.70	49.39	47.60	48.25	46.79	qfq	5,962,594	287,201,136	-1.73%
2024-10-29	50.41	50.41	48.95	49.10	47.61	qfq	6,224,927	307,365,371	-1.72%
2024-10-28	49.79	50.57	49.23	49.96	48.45	qfq	4,310,462	215,471,914	0.66%
2024-10-25	49.80	50.34	49.02	49.63	48.13	qfq	6,484,855	321,705,306	-0.56%
2024-10-24	51.28	51.85	49.76	49.91	48.40	qfq	5,933,310	298,236,324	-3.35%
2024-10-23	52.00	53.48	51.36	51.64	50.08	qfq	5,930,909	309,892,854	-0.79%
2024-10-22	53.00	53.50	51.51	52.05	50.48	qfq	5,955,242	311,883,467	-1.61%
2024-10-21	53.00	54.37	52.00	52.90	51.30	qfq	10,540,860	560,259,631	0.36%
2024-10-18	49.50	54.58	49.50	52.71	51.12	qfq	8,743,282	454,869,398	5.50%
2024-10-17	51.21	51.79	49.68	49.96	48.45	qfq	4,751,754	239,653,076	-2.36%
2024-10-16	49.30	52.28	49.30	51.17	49.62	qfq	6,135,001	315,128,575	0.22%
2024-10-15	53.14	53.17	51.06	51.06	49.52	qfq	5,623,920	292,293,434	-3.84%
2024-10-14	52.25	54.25	50.80	53.10	51.49	qfq	7,741,940	408,930,670	2.79%
2024-10-11	53.43	53.48	51.00	51.66	50.10	qfq	5,794,444	302,761,313	-2.88%
2024-10-10	54.60	55.50	52.00	53.19	51.58	qfq	11,571,734	624,483,847	1.45%
2024-10-09	57.53	59.76	52.37	52.43	50.84	qfq	15,627,647	872,115,283	-13.62%
2024-10-08	63.67	63.68	56.41	60.70	58.86	qfq	17,154,559	1,018,596,799	14.38%
2024-09-30	47.90	53.36	47.90	53.07	51.46	qfq	12,966,649	664,100,770	12.51%
2024-09-27	46.19	47.20	45.45	47.17	45.74	qfq	5,467,525	253,291,478	3.04%
2024-09-26	46.81	47.04	44.11	45.78	44.40	qfq	10,202,006	458,466,465	-2.16%
2024-09-25	45.09	47.75	45.09	46.79	45.37	qfq	7,653,367	360,081,043	4.82%
2024-09-24	42.99	45.16	42.11	44.64	43.29	qfq	6,197,399	272,439,868	4.74%
2024-09-23	41.47	42.99	41.14	42.62	41.33	qfq	3,412,342	145,388,795	2.67%
2024-09-20	42.72	43.00	41.24	41.51	40.25	qfq	4,281,759	178,664,904	-3.22%
2024-09-19	43.39	43.44	42.16	42.89	41.59	qfq	5,360,671	228,398,160	-0.83%
2024-09-18	44.60	44.85	43.00	43.25	41.94	qfq	3,094,216	135,259,868	-1.77%
2024-09-13	45.07	45.15	43.82	44.03	42.70	qfq	3,632,896	160,968,875	-1.94%
2024-09-12	43.70	45.80	43.68	44.90	43.54	qfq	5,800,304	259,778,808	2.37%
2024-09-11	42.31	43.95	41.95	43.86	42.53	qfq	5,562,316	239,961,051	3.61%
2024-09-10	43.08	43.34	41.80	42.33	41.05	qfq	3,367,079	142,870,163	-0.87%
2024-09-09	44.59	44.59	42.39	42.70	41.41	qfq	5,467,918	234,884,670	-2.98%
2024-09-06	44.15	44.50	43.82	44.01	42.68	qfq	1,995,015	88,036,024	-0.65%
2024-09-05	45.01	45.75	44.02	44.30	42.96	qfq	3,106,177	138,518,675	-2.42%
2024-09-04	45.24	45.75	44.20	45.40	44.03	qfq	4,023,640	181,512,732	0.09%
2024-09-03	44.00	45.66	43.56	45.36	43.99	qfq	5,979,578	269,026,850	3.80%
2024-09-02	46.16	46.27	43.35	43.70	42.38	qfq	9,893,956	435,889,083	-5.90%
2024-08-30	47.59	48.88	45.97	46.44	45.04	qfq	8,991,538	423,417,108	-3.03%
2024-08-29	46.42	48.26	46.07	47.89	46.44	qfq	5,367,774	254,243,604	2.20%
2024-08-28	49.00	49.18	46.44	46.86	45.44	qfq	6,095,945	287,573,570	-4.23%
2024-08-27	52.30	52.37	47.92	48.93	47.45	qfq	9,279,094	455,549,475	-6.62%
2024-08-26	55.80	55.80	49.75	52.40	50.81	qfq	10,175,997	524,272,464	-7.75%
2024-08-23	56.24	56.90	55.20	56.80	55.08	qfq	3,321,441	187,020,748	1.01%
2024-08-22	54.88	57.35	54.78	56.23	54.53	qfq	4,690,052	264,167,684	2.05%
2024-08-21	54.29	55.32	53.88	55.10	53.43	qfq	2,181,373	119,680,626	0.88%
2024-08-20	54.42	55.05	53.22	54.62	52.97	qfq	3,519,948	191,084,703	-0.40%
2024-08-19	53.50	55.87	52.72	54.84	53.18	qfq	5,745,218	315,969,433	4.08%
2024-08-16	52.90	53.50	52.00	52.69	51.10	qfq	2,509,937	132,152,619	-0.47%
2024-08-15	54.23	54.48	52.50	52.94	51.34	qfq	4,176,794	221,990,740	-2.23%
2024-08-14	54.99	55.00	53.73	54.15	52.51	qfq	1,860,334	100,953,176	-1.53%
2024-08-13	54.42	55.15	54.10	54.99	53.33	qfq	1,389,345	75,899,880	1.05%
2024-08-12	53.31	54.80	52.34	54.42	52.77	qfq	2,745,011	147,968,674	2.02%
2024-08-09	53.32	54.57	53.21	53.34	51.73	qfq	2,194,044	117,737,110	0.06%
2024-08-08	54.34	55.05	53.12	53.31	51.70	qfq	2,644,990	141,811,130	-3.39%
2024-08-07	53.67	56.60	53.53	55.18	52.75	qfq	3,767,091	210,147,279	2.15%
2024-08-06	54.04	54.66	53.39	54.02	51.65	qfq	2,667,316	143,869,914	0.90%
2024-08-05	56.36	56.43	53.54	53.54	51.19	qfq	4,820,490	262,791,042	-4.48%
2024-08-02	56.66	57.44	55.49	56.05	53.59	qfq	4,235,372	237,712,373	-1.46%
2024-08-01	54.59	57.66	54.21	56.88	54.38	qfq	6,677,561	377,724,899	4.50%
2024-07-31	54.40	54.45	52.81	54.43	52.04	qfq	4,060,462	218,023,387	0.96%
2024-07-30	55.37	55.46	53.30	53.91	51.54	qfq	4,291,036	231,391,565	-2.78%
2024-07-29	54.80	57.00	54.80	55.45	53.01	qfq	5,120,350	287,007,428	1.35%
2024-07-26	54.05	55.40	53.33	54.71	52.31	qfq	3,864,095	210,917,451	1.28%
2024-07-25	53.09	54.78	52.85	54.02	51.65	qfq	3,274,100	176,239,765	0.73%
2024-07-24	53.00	53.98	52.70	53.63	51.27	qfq	3,143,052	168,030,254	0.24%
2024-07-23	55.00	55.38	53.30	53.50	51.15	qfq	3,969,838	214,278,341	-3.17%
2024-07-22	55.05	56.50	54.12	55.25	52.82	qfq	7,828,013	435,079,491	0.36%
2024-07-19	51.90	55.21	51.80	55.05	52.63	qfq	6,864,058	369,411,929	5.06%
2024-07-18	51.37	52.66	50.51	52.40	50.10	qfq	8,363,725	433,713,899	4.93%
2024-07-17	53.33	53.33	48.20	49.94	47.74	qfq	10,725,787	537,724,666	-6.04%
2024-07-16	54.18	54.80	52.90	53.15	50.81	qfq	4,455,110	238,693,983	-1.76%
2024-07-15	54.00	54.99	53.72	54.10	51.72	qfq	3,231,638	175,497,230	-0.41%
2024-07-12	54.40	55.17	54.07	54.32	51.93	qfq	4,349,982	237,617,166	-0.15%
2024-07-11	55.10	55.80	53.76	54.40	52.01	qfq	6,149,473	335,879,320	-0.37%
2024-07-10	55.15	56.55	54.35	54.60	52.20	qfq	6,707,380	371,918,948	-1.00%
2024-07-09	53.79	55.49	53.25	55.15	52.73	qfq	6,913,188	380,385,181	2.99%
2024-07-08	51.44	54.50	51.44	53.55	51.20	qfq	7,261,377	388,731,387	4.22%
2024-07-05	51.62	51.91	50.72	51.38	49.12	qfq	2,191,493	112,258,393	0.35%
2024-07-04	50.33	51.88	50.33	51.20	48.95	qfq	3,658,506	188,241,104	-0.21%
2024-07-03	50.38	51.61	50.20	51.31	49.05	qfq	5,045,764	257,830,274	1.32%
2024-07-02	51.40	51.40	49.61	50.64	48.41	qfq	4,807,483	243,537,120	-1.63%
2024-07-01	49.38	51.56	49.34	51.48	49.22	qfq	6,417,967	324,402,974	4.25%
2024-06-28	45.80	49.97	45.22	49.38	47.21	qfq	5,391,054	262,557,722	7.82%
2024-06-27	46.13	46.38	45.32	45.80	43.79	qfq	2,550,875	116,717,163	-1.27%
2024-06-26	46.34	47.13	45.76	46.39	44.35	qfq	2,878,212	133,298,740	-0.15%
2024-06-25	47.49	47.99	46.40	46.46	44.42	qfq	3,118,018	146,673,157	-2.35%
2024-06-24	48.57	48.98	47.40	47.58	45.49	qfq	1,944,524	93,655,122	-2.04%
2024-06-21	48.50	49.06	48.12	48.57	46.43	qfq	2,294,742	111,411,236	-0.18%
2024-06-20	49.18	49.25	47.76	48.66	46.52	qfq	3,737,602	181,576,916	-0.16%
2024-06-19	50.01	50.19	48.63	48.74	46.60	qfq	2,811,534	137,952,534	-2.44%
2024-06-18	49.50	50.25	49.15	49.96	47.76	qfq	3,323,290	165,738,216	0.79%
2024-06-17	47.30	50.00	47.30	49.57	47.39	qfq	5,722,344	282,941,824	3.70%
2024-06-14	47.84	48.30	47.02	47.80	45.70	qfq	4,130,465	197,007,208	-0.42%
2024-06-13	47.36	48.50	47.14	48.00	45.89	qfq	2,231,266	106,961,130	1.37%
2024-06-12	46.97	47.68	46.66	47.35	45.27	qfq	1,985,568	93,964,607	0.70%
2024-06-11	47.60	48.10	46.30	47.02	44.95	qfq	2,539,612	118,915,534	-0.86%
2024-06-07	47.90	48.69	47.09	47.43	45.35	qfq	2,257,740	107,883,523	-0.63%
2024-06-06	47.12	48.98	47.12	47.73	45.63	qfq	3,604,403	173,693,332	1.34%
2024-06-05	48.67	49.06	47.01	47.10	45.03	qfq	2,944,234	140,751,180	-3.62%
2024-06-04	47.57	48.95	47.03	48.87	46.72	qfq	3,336,652	160,497,228	3.54%
2024-06-03	48.18	48.57	46.98	47.20	45.13	qfq	3,746,574	178,677,931	-1.69%
2024-05-31	46.65	48.37	46.41	48.01	45.90	qfq	7,566,536	361,465,145	3.43%
2024-05-30	46.33	46.89	45.88	46.42	44.38	qfq	3,103,815	144,141,949	0.30%
2024-05-29	47.45	47.46	45.93	46.28	44.25	qfq	4,591,552	212,796,789	-2.67%
2024-05-28	47.91	48.60	47.38	47.55	45.46	qfq	2,777,931	132,813,470	-0.94%
2024-05-27	46.77	48.20	46.00	48.00	45.89	qfq	4,168,325	197,163,586	2.48%
2024-05-24	46.27	47.39	46.22	46.84	44.78	qfq	2,746,324	129,049,714	0.77%
2024-05-23	47.00	47.26	46.28	46.48	44.44	qfq	2,305,103	107,704,996	-1.09%
2024-05-22	46.83	47.67	46.53	46.99	44.92	qfq	3,446,698	162,106,556	0.28%
2024-05-21	46.98	47.42	46.48	46.86	44.80	qfq	2,651,496	124,386,763	-0.11%
2024-05-20	48.03	48.10	46.16	46.91	44.85	qfq	6,719,169	314,493,964	-2.29%
2024-05-17	47.96	48.48	46.80	48.01	45.90	qfq	4,004,969	190,708,428	-0.08%
2024-05-16	49.20	49.76	47.68	48.05	45.94	qfq	7,145,936	344,216,421	-2.32%
2024-05-15	50.00	51.25	49.00	49.19	47.03	qfq	4,281,859	215,128,211	-1.89%
2024-05-14	51.57	51.83	49.90	50.14	47.94	qfq	5,010,373	253,602,824	-3.11%
2024-05-13	50.40	52.85	50.34	51.75	49.48	qfq	9,225,577	479,496,248	4.97%
2024-05-10	49.83	50.30	49.28	49.30	47.13	qfq	2,938,852	146,232,187	-1.36%
2024-05-09	49.01	50.29	49.00	49.98	47.78	qfq	3,606,034	179,663,647	2.00%
2024-05-08	48.30	49.57	48.18	49.00	46.85	qfq	2,435,030	119,370,348	0.14%
2024-05-07	49.13	50.13	48.78	48.93	46.78	qfq	3,242,028	159,771,790	-0.81%
2024-05-06	48.50	49.58	48.02	49.33	47.16	qfq	6,293,608	307,690,625	3.37%
2024-04-30	47.71	48.60	47.62	47.72	45.62	qfq	4,320,110	207,758,664	-0.65%
2024-04-29	50.55	50.55	46.74	48.03	45.92	qfq	12,032,485	574,482,775	-3.94%
2024-04-26	50.25	51.54	49.50	50.00	47.80	qfq	8,705,650	438,015,153	0.00%
2024-04-25	50.20	50.68	49.70	50.00	47.80	qfq	3,619,060	181,508,753	-0.85%
2024-04-24	51.22	51.32	49.88	50.43	48.21	qfq	4,132,516	207,783,902	-0.90%
2024-04-23	51.15	51.90	50.50	50.89	48.65	qfq	4,003,939	204,290,860	-0.92%
2024-04-22	53.27	53.46	51.27	51.36	49.10	qfq	4,604,801	240,033,755	-4.27%
2024-04-19	51.99	53.98	51.60	53.65	51.29	qfq	4,675,295	248,947,551	3.13%
2024-04-18	52.03	52.55	51.60	52.02	49.73	qfq	2,707,749	140,987,890	-0.86%
2024-04-17	51.42	52.66	51.00	52.47	50.16	qfq	3,814,056	197,885,207	1.90%
2024-04-16	52.50	52.68	50.20	51.49	49.23	qfq	6,385,755	329,009,688	-0.92%
2024-04-15	48.74	52.70	48.74	51.97	49.69	qfq	9,406,372	483,125,740	6.63%
2024-04-12	48.62	49.15	48.18	48.74	46.60	qfq	3,546,615	172,926,575	0.74%
2024-04-11	46.80	48.92	46.21	48.38	46.25	qfq	6,449,084	310,157,278	3.64%
2024-04-10	47.39	47.96	46.05	46.68	44.63	qfq	3,389,024	158,481,693	-0.62%
2024-04-09	46.88	48.00	46.62	46.97	44.91	qfq	3,474,945	163,965,550	-0.66%
2024-04-08	47.38	48.09	46.91	47.28	45.20	qfq	3,693,625	175,169,868	-0.30%
2024-04-03	48.33	48.70	47.28	47.42	45.34	qfq	5,049,186	241,165,961	-2.99%
2024-04-02	47.94	50.00	47.74	48.88	46.73	qfq	6,934,007	340,322,483	1.96%
2024-04-01	47.76	48.83	46.84	47.94	45.83	qfq	6,508,535	311,657,099	0.93%
2024-03-29	45.09	47.93	45.09	47.50	45.41	qfq	9,519,914	447,563,254	6.24%
2024-03-28	44.29	45.65	44.11	44.71	42.74	qfq	6,103,354	274,692,207	0.63%
2024-03-27	43.07	45.28	43.07	44.43	42.48	qfq	8,136,413	362,241,606	3.16%
2024-03-26	42.43	43.62	42.05	43.07	41.18	qfq	4,369,847	188,643,691	1.44%
2024-03-25	43.04	43.79	42.24	42.46	40.59	qfq	4,425,284	190,579,608	-1.85%
2024-03-22	43.22	44.35	43.09	43.26	41.36	qfq	3,871,570	168,482,461	-0.12%
2024-03-21	44.18	44.42	43.22	43.31	41.41	qfq	4,091,051	178,497,297	-1.97%
2024-03-20	45.12	45.19	43.88	44.18	42.24	qfq	5,947,798	262,981,967	-2.08%
2024-03-19	44.92	45.56	44.24	45.12	43.14	qfq	5,263,768	237,179,112	0.49%
2024-03-18	43.00	45.33	43.00	44.90	42.93	qfq	8,777,729	392,613,006	3.96%
2024-03-15	41.65	43.39	41.44	43.19	41.29	qfq	9,297,175	394,364,774	3.33%
2024-03-14	43.06	43.51	41.29	41.80	39.96	qfq	9,725,169	409,583,737	-3.69%
2024-03-13	43.33	43.90	42.85	43.40	41.49	qfq	4,550,437	197,563,270	0.18%
2024-03-12	45.00	45.00	43.09	43.32	41.42	qfq	8,992,793	392,679,169	-3.35%
2024-03-11	45.00	46.60	44.33	44.82	42.85	qfq	8,125,135	367,584,946	0.13%
2024-03-08	44.28	45.12	43.68	44.76	42.79	qfq	7,966,138	355,559,842	0.07%
2024-03-07	43.96	46.68	43.90	44.73	42.76	qfq	14,754,832	672,064,537	2.10%
2024-03-06	43.99	44.75	43.68	43.81	41.88	qfq	5,395,076	238,329,018	-0.66%
2024-03-05	44.11	45.05	43.68	44.10	42.16	qfq	8,489,211	376,035,360	-1.54%
2024-03-04	43.00	45.26	42.66	44.79	42.82	qfq	13,948,616	617,847,031	5.24%
2024-03-01	39.50	43.29	39.50	42.56	40.69	qfq	16,567,753	686,806,725	9.55%
2024-02-29	37.59	38.94	37.59	38.85	37.14	qfq	5,853,326	224,716,512	3.27%
2024-02-28	38.58	39.42	37.62	37.62	35.97	qfq	6,609,074	253,973,091	-2.41%
2024-02-27	38.00	38.63	37.45	38.55	36.86	qfq	6,342,762	241,470,423	1.45%
2024-02-26	36.50	38.58	36.50	38.00	36.33	qfq	8,223,803	310,691,245	6.03%
2024-02-23	35.80	36.15	35.37	35.84	34.26	qfq	3,360,379	119,824,847	0.22%
2024-02-22	35.65	35.95	35.36	35.76	34.19	qfq	2,546,372	90,778,918	-0.11%
2024-02-21	34.91	36.46	34.83	35.80	34.23	qfq	3,727,948	133,284,547	1.59%
2024-02-20	35.34	35.34	34.66	35.24	33.69	qfq	2,120,497	74,401,798	-0.11%
2024-02-19	35.75	35.88	34.92	35.28	33.73	qfq	4,090,718	144,528,503	-0.62%
2024-02-08	34.99	35.98	34.58	35.50	33.94	qfq	5,887,713	208,746,045	2.90%
2024-02-07	33.81	34.57	33.41	34.50	32.98	qfq	5,029,883	172,303,643	2.37%
2024-02-06	32.80	33.93	31.50	33.70	32.22	qfq	4,665,510	154,048,318	4.98%
2024-02-05	32.35	32.90	30.25	32.10	30.69	qfq	4,949,542	156,188,933	-0.47%
2024-02-02	33.21	33.47	31.01	32.25	30.83	qfq	3,955,204	127,992,762	-2.36%
2024-02-01	33.09	34.15	33.00	33.03	31.58	qfq	3,930,203	131,399,277	-0.81%
2024-01-31	34.10	34.78	33.13	33.30	31.84	qfq	4,318,940	145,882,211	-3.20%
2024-01-30	35.07	35.60	34.38	34.40	32.89	qfq	2,840,784	99,402,382	-2.30%
2024-01-29	35.93	36.38	35.19	35.21	33.66	qfq	3,707,880	132,549,215	-0.82%
2024-01-26	36.00	36.10	35.18	35.50	33.94	qfq	4,352,388	155,152,446	-1.58%
2024-01-25	33.69	36.12	33.11	36.07	34.48	qfq	6,757,287	237,688,156	7.99%
2024-01-24	33.35	33.49	32.32	33.40	31.93	qfq	3,587,720	118,014,529	0.15%
2024-01-23	32.16	33.54	32.05	33.35	31.88	qfq	3,723,977	123,111,301	3.64%
2024-01-22	33.98	33.98	31.99	32.18	30.77	qfq	3,704,263	122,084,843	-4.88%
2024-01-19	34.43	34.68	33.68	33.83	32.34	qfq	2,986,155	101,663,638	-1.54%
2024-01-18	34.51	34.97	33.85	34.36	32.85	qfq	4,043,915	139,035,090	-1.43%
2024-01-17	35.66	35.76	34.70	34.86	33.33	qfq	3,076,310	108,027,800	-2.11%
2024-01-16	35.33	35.88	34.92	35.61	34.04	qfq	3,726,229	132,039,121	-0.31%
2024-01-15	35.43	36.50	34.62	35.72	34.15	qfq	5,826,583	207,460,560	-0.03%
2024-01-12	35.05	35.96	34.91	35.73	34.16	qfq	6,839,598	243,477,062	2.23%
2024-01-11	33.90	35.01	33.90	34.95	33.41	qfq	3,410,011	118,152,172	2.79%
2024-01-10	33.94	34.70	33.66	34.00	32.51	qfq	2,378,112	81,281,782	-0.32%
2024-01-09	33.58	34.35	33.38	34.11	32.61	qfq	2,992,100	101,594,445	2.13%
2024-01-08	34.66	34.66	33.40	33.40	31.93	qfq	3,297,913	111,289,106	-2.88%
2024-01-05	35.21	35.29	34.30	34.39	32.88	qfq	3,555,102	123,719,279	-2.05%
2024-01-04	35.79	35.88	34.83	35.11	33.57	qfq	2,792,271	98,048,376	-1.51%
2024-01-03	35.55	35.96	35.53	35.65	34.08	qfq	2,011,759	71,879,000	-0.17%
2024-01-02	36.20	36.37	35.71	35.71	34.14	qfq	2,564,261	92,250,126	-1.71%
2023-12-29	36.06	36.77	35.95	36.33	34.73	qfq	3,528,767	128,239,547	0.30%
2023-12-28	34.59	36.46	34.32	36.22	34.63	qfq	4,704,201	167,740,341	4.71%
2023-12-27	34.60	34.73	34.12	34.59	33.07	qfq	1,619,950	55,855,045	0.26%
2023-12-26	34.85	34.85	34.37	34.50	32.98	qfq	1,414,047	48,856,034	-0.86%
2023-12-25	34.57	34.96	34.53	34.80	33.27	qfq	1,673,957	58,108,756	0.46%
2023-12-22	34.15	34.88	33.97	34.64	33.12	qfq	2,915,686	100,690,408	1.23%
2023-12-21	33.56	34.39	33.47	34.22	32.72	qfq	2,543,856	86,412,570	1.27%
2023-12-20	34.02	34.41	33.79	33.79	32.30	qfq	2,931,663	99,929,701	-0.53%
2023-12-19	33.79	34.16	33.70	33.97	32.48	qfq	2,184,560	74,104,871	0.18%
2023-12-18	34.70	34.86	33.80	33.91	32.42	qfq	4,230,921	144,761,379	-2.28%
2023-12-15	35.22	35.58	34.69	34.70	33.17	qfq	3,806,196	133,602,278	-1.48%
2023-12-14	35.59	35.99	35.22	35.22	33.67	qfq	2,793,677	99,154,452	-0.14%
2023-12-13	36.04	36.04	35.23	35.27	33.72	qfq	3,259,143	116,087,826	-2.16%
2023-12-12	36.30	36.33	35.80	36.05	34.47	qfq	3,003,378	108,246,364	-0.61%
2023-12-11	36.29	36.65	35.46	36.27	34.68	qfq	5,237,318	187,918,105	-1.95%
2023-12-08	35.88	36.99	35.70	36.99	35.36	qfq	6,007,709	217,207,674	2.95%
2023-12-07	36.16	36.27	35.18	35.93	34.35	qfq	5,699,098	202,883,339	-0.64%
2023-12-06	36.33	36.56	35.91	36.16	34.57	qfq	3,389,276	122,940,595	-0.14%
2023-12-05	36.80	37.01	36.16	36.21	34.62	qfq	3,933,401	143,870,411	-1.76%
2023-12-04	37.96	37.96	36.85	36.86	35.24	qfq	4,411,298	164,052,356	-2.20%
2023-12-01	38.39	38.39	36.92	37.69	36.03	qfq	5,672,143	212,754,841	-2.08%
2023-11-30	38.11	38.88	37.81	38.49	36.80	qfq	4,151,801	159,204,286	0.84%
2023-11-29	38.01	38.79	37.92	38.17	36.49	qfq	3,552,502	136,219,505	-0.03%
2023-11-28	37.63	38.38	37.08	38.18	36.50	qfq	3,619,855	137,503,199	1.79%
2023-11-27	37.45	37.89	37.30	37.51	35.86	qfq	2,229,450	83,734,204	0.19%
2023-11-24	38.03	38.03	37.34	37.44	35.79	qfq	2,240,267	83,993,219	-1.27%
2023-11-23	37.90	38.13	37.55	37.92	36.25	qfq	2,162,517	81,701,183	-0.08%
2023-11-22	38.85	39.01	37.83	37.95	36.28	qfq	3,260,178	125,018,197	-2.47%
2023-11-21	39.41	39.64	38.83	38.91	37.20	qfq	2,620,986	102,882,663	-1.24%
2023-11-20	39.58	39.80	39.23	39.40	37.67	qfq	2,885,441	113,722,542	-0.73%
2023-11-17	39.52	39.75	39.31	39.69	37.95	qfq	2,050,391	81,069,635	0.28%
2023-11-16	39.55	39.82	39.52	39.58	37.84	qfq	1,814,328	71,926,171	-0.40%
2023-11-15	40.11	40.20	39.46	39.74	37.99	qfq	2,958,318	117,551,684	-0.03%
2023-11-14	39.47	40.16	39.40	39.75	38.00	qfq	3,244,267	129,074,619	0.76%
2023-11-13	39.50	39.74	39.09	39.45	37.72	qfq	2,301,362	90,519,069	0.13%
2023-11-10	40.18	40.18	38.95	39.40	37.67	qfq	3,096,154	121,763,948	-0.86%
2023-11-09	40.03	40.26	39.72	39.74	37.99	qfq	2,135,113	85,247,674	-0.72%
2023-11-08	40.53	40.53	39.88	40.03	38.27	qfq	4,510,858	180,733,966	-1.26%
2023-11-07	40.67	41.04	40.25	40.54	38.76	qfq	3,079,272	125,297,663	-0.27%
2023-11-06	40.49	41.50	40.05	40.65	38.86	qfq	5,658,412	230,827,042	1.47%
2023-11-03	37.90	40.36	37.82	40.06	38.30	qfq	5,757,227	226,826,791	5.64%
2023-11-02	38.34	39.01	37.91	37.92	36.25	qfq	2,243,340	86,151,013	-1.10%
2023-11-01	38.63	38.87	38.33	38.34	36.65	qfq	2,664,796	102,609,416	-1.03%
2023-10-31	39.19	39.33	38.59	38.74	37.04	qfq	2,529,173	98,181,166	-1.65%
2023-10-30	38.16	39.47	37.87	39.39	37.66	qfq	5,053,859	196,984,747	3.20%
2023-10-27	37.90	38.54	37.00	38.17	36.49	qfq	4,482,240	169,931,023	-0.24%
2023-10-26	36.67	38.38	36.46	38.26	36.58	qfq	3,749,264	140,359,424	3.80%
2023-10-25	36.63	37.08	36.40	36.86	35.24	qfq	2,711,167	99,686,524	1.91%
2023-10-24	36.95	36.97	35.90	36.17	34.58	qfq	2,849,898	103,304,466	-0.71%
2023-10-23	36.29	36.97	36.16	36.43	34.83	qfq	2,413,573	88,290,866	-0.16%
2023-10-20	36.51	36.99	36.36	36.49	34.89	qfq	2,463,592	90,333,753	-0.60%
2023-10-19	37.40	37.45	36.71	36.71	35.10	qfq	2,732,081	101,100,214	-2.00%
2023-10-18	38.12	38.20	37.42	37.46	35.81	qfq	1,773,441	66,912,805	-2.14%
2023-10-17	37.90	38.37	37.59	38.28	36.60	qfq	1,688,154	64,310,984	0.74%
2023-10-16	38.99	39.14	37.78	38.00	36.33	qfq	2,340,024	89,317,994	-2.56%
2023-10-13	39.45	39.66	38.66	39.00	37.29	qfq	2,265,453	88,483,806	-1.59%
2023-10-12	39.50	39.89	39.20	39.63	37.89	qfq	2,540,122	100,663,488	0.58%
2023-10-11	39.62	39.74	39.10	39.40	37.67	qfq	2,175,422	85,815,360	0.08%
2023-10-10	40.00	40.09	39.37	39.37	37.64	qfq	1,976,365	78,392,003	-0.68%
2023-10-09	39.80	40.02	39.31	39.64	37.90	qfq	2,038,066	80,857,634	-0.35%
2023-09-28	39.91	40.06	39.60	39.78	38.03	qfq	2,201,828	87,684,545	0.25%
2023-09-27	39.80	40.56	39.67	39.68	37.94	qfq	2,315,639	92,480,741	-0.10%
2023-09-26	40.10	40.12	39.55	39.72	37.97	qfq	1,656,689	65,966,859	-0.77%
2023-09-25	40.35	40.35	39.77	40.03	38.27	qfq	2,311,196	92,474,337	-0.79%
2023-09-22	39.73	40.47	39.73	40.35	38.58	qfq	2,300,052	92,541,067	0.98%
2023-09-21	39.88	40.29	39.80	39.96	38.20	qfq	1,721,787	68,936,800	-0.30%
2023-09-20	40.69	40.70	40.08	40.08	38.32	qfq	1,409,977	56,902,998	-1.28%
2023-09-19	40.99	41.14	40.12	40.60	38.82	qfq	2,248,254	91,123,665	-0.98%
2023-09-18	41.54	41.54	40.86	41.00	39.20	qfq	1,950,298	80,096,419	-0.77%
2023-09-15	41.87	42.00	41.16	41.32	39.50	qfq	1,947,854	80,893,896	-0.63%
2023-09-14	43.00	43.10	41.36	41.58	39.75	qfq	2,807,395	117,295,535	-2.78%
2023-09-13	42.70	43.03	42.48	42.77	40.89	qfq	1,844,045	78,795,421	-0.56%
2023-09-12	42.76	43.27	42.40	43.01	41.12	qfq	2,222,162	95,296,488	0.21%
2023-09-11	42.86	43.29	42.39	42.92	41.03	qfq	2,064,137	88,512,523	1.06%
2023-09-08	42.28	42.97	42.28	42.47	40.60	qfq	1,947,073	82,956,164	0.05%
2023-09-07	43.17	43.39	42.45	42.45	40.58	qfq	3,787,949	162,262,967	-1.71%
2023-09-06	43.60	43.76	42.81	43.19	41.29	qfq	2,415,385	104,472,452	-0.78%
2023-09-05	43.67	44.49	43.35	43.53	41.62	qfq	2,828,155	123,545,474	-1.05%
2023-09-04	44.25	44.66	43.95	43.99	42.06	qfq	3,231,287	143,139,023	-0.02%
2023-09-01	43.89	44.14	43.30	44.00	42.07	qfq	2,168,512	95,069,384	0.82%
2023-08-31	43.98	44.69	43.40	43.64	41.72	qfq	2,891,701	126,910,917	-1.16%
2023-08-30	43.85	44.60	43.39	44.15	42.21	qfq	3,911,916	172,805,155	1.54%
2023-08-29	41.89	43.87	41.89	43.48	41.57	qfq	4,100,389	176,776,065	3.80%
2023-08-28	44.15	44.99	41.82	41.89	40.05	qfq	4,300,912	184,790,614	1.28%
2023-08-25	42.33	42.63	41.22	41.36	39.54	qfq	3,415,484	142,816,254	-3.02%
2023-08-24	42.16	43.34	41.78	42.65	40.78	qfq	4,541,332	193,698,054	2.33%
2023-08-23	40.69	42.48	40.53	41.68	39.85	qfq	8,326,571	346,820,613	5.68%
2023-08-22	38.66	39.62	38.14	39.44	37.71	qfq	2,921,132	113,515,532	2.44%
2023-08-21	39.13	39.74	38.50	38.50	36.81	qfq	2,528,696	99,263,156	-2.56%
2023-08-18	40.75	40.75	39.40	39.51	37.77	qfq	2,781,228	110,992,969	-1.00%
2023-08-17	39.48	40.29	39.03	39.91	38.16	qfq	2,732,107	108,657,771	0.76%
2023-08-16	40.21	40.50	39.53	39.61	37.87	qfq	2,671,301	106,438,397	-1.69%
2023-08-15	41.01	41.28	39.90	40.29	38.52	qfq	3,271,522	131,888,207	-1.95%
2023-08-14	41.80	41.80	40.55	41.09	39.28	qfq	2,506,639	102,814,166	-2.00%
2023-08-11	42.86	43.14	41.85	41.93	40.09	qfq	1,598,687	67,845,394	-2.28%
2023-08-10	43.09	43.45	42.53	42.91	41.02	qfq	1,805,952	77,332,699	-0.79%
2023-08-09	42.95	43.49	42.85	43.25	41.35	qfq	1,099,348	47,514,187	0.02%
2023-08-08	43.77	44.05	42.88	43.24	41.34	qfq	1,961,784	84,821,955	-3.16%
2023-08-07	44.53	44.86	44.17	44.65	42.16	qfq	2,061,293	91,529,558	-0.09%
2023-08-04	45.00	45.60	44.63	44.69	42.20	qfq	1,942,225	87,337,522	-0.87%
2023-08-03	44.27	45.39	44.27	45.08	42.57	qfq	2,131,679	95,834,250	1.05%
2023-08-02	44.43	44.96	44.12	44.61	42.12	qfq	2,054,528	91,400,416	-0.11%
2023-08-01	44.81	44.93	44.33	44.66	42.17	qfq	2,509,328	111,856,205	-0.76%
2023-07-31	43.38	45.15	43.36	45.00	42.49	qfq	5,284,732	235,490,318	3.69%
2023-07-28	42.39	43.43	42.02	43.40	40.98	qfq	2,064,929	88,367,912	1.45%
2023-07-27	43.00	43.42	42.61	42.78	40.40	qfq	1,558,354	66,893,517	-0.23%
2023-07-26	42.80	43.59	42.60	42.88	40.49	qfq	1,434,168	61,719,901	0.26%
2023-07-25	41.91	42.90	41.81	42.77	40.39	qfq	2,194,968	93,114,108	2.74%
2023-07-24	42.02	42.12	41.45	41.63	39.31	qfq	1,997,197	83,199,674	-1.30%
2023-07-21	42.18	42.49	42.00	42.18	39.83	qfq	1,353,096	57,095,712	0.00%
2023-07-20	43.30	43.43	42.14	42.18	39.83	qfq	2,056,916	87,730,028	-2.09%
2023-07-19	43.03	43.65	42.97	43.08	40.68	qfq	1,590,865	68,806,435	-0.21%
2023-07-18	42.91	43.44	42.71	43.17	40.76	qfq	2,045,721	88,425,435	0.61%
2023-07-17	43.10	43.14	42.50	42.91	40.52	qfq	2,655,427	113,522,558	-0.97%