SECURITY DETAIL · RAW DATA

XD创耀科688259.SH

ASSECNYSTOCK

最近收盘价29.422026-07-17

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）2,917,846

成交额（元）89,112,478

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 6 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-13	2026-07-17	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-21	2026-01-28	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-23	2025-06-27	cash_dividend	0.045	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-20	2025-01-24	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-07	2024-08-13	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-07	2024-08-13	bonus_share	—	—	0.4	—	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	31.82	32.44	29.40	29.42	29.42	qfq	2,917,846	89,112,478	-8.32%
2026-07-16	32.37	33.80	31.89	32.09	32.04	qfq	2,577,173	84,167,507	-2.05%
2026-07-15	33.51	34.13	32.62	32.76	32.71	qfq	2,454,417	81,602,415	-3.36%
2026-07-14	34.60	35.29	32.25	33.90	33.85	qfq	3,593,452	120,664,520	-2.02%
2026-07-13	37.71	38.29	34.52	34.60	34.55	qfq	4,739,946	171,921,475	-8.54%
2026-07-10	38.49	39.94	37.78	37.83	37.77	qfq	3,609,625	140,687,017	-1.71%
2026-07-09	37.25	38.55	36.50	38.49	38.43	qfq	3,359,681	126,122,668	2.31%
2026-07-08	37.16	38.54	35.62	37.62	37.56	qfq	4,148,669	154,851,791	0.08%
2026-07-07	37.63	38.69	37.08	37.59	37.53	qfq	2,740,917	103,719,459	-1.29%
2026-07-06	38.00	39.08	36.36	38.08	38.02	qfq	4,138,367	155,755,648	0.16%
2026-07-03	39.70	39.80	38.00	38.02	37.96	qfq	3,942,234	152,701,869	-4.23%
2026-07-02	39.51	41.18	38.56	39.70	39.64	qfq	5,087,428	203,215,564	-0.30%
2026-07-01	40.21	41.80	39.59	39.82	39.76	qfq	6,908,766	279,928,787	1.79%
2026-06-30	35.18	39.49	34.80	39.12	39.06	qfq	5,663,505	214,821,405	11.39%
2026-06-29	36.25	36.82	33.66	35.12	35.07	qfq	3,621,585	126,885,387	-2.71%
2026-06-26	37.26	37.48	35.88	36.10	36.04	qfq	2,859,762	104,631,715	-4.32%
2026-06-25	38.19	38.80	37.35	37.73	37.67	qfq	2,844,552	107,888,583	-1.20%
2026-06-24	38.12	39.07	36.88	38.19	38.13	qfq	3,113,176	118,028,897	-1.14%
2026-06-23	38.00	39.38	37.70	38.63	38.57	qfq	3,145,697	122,103,115	0.63%
2026-06-22	39.50	39.50	37.02	38.39	38.33	qfq	3,236,422	123,281,208	-2.02%
2026-06-18	38.80	39.50	38.54	39.18	39.12	qfq	2,596,615	101,171,664	0.90%
2026-06-17	38.00	38.99	37.70	38.83	38.77	qfq	2,154,672	82,778,528	1.17%
2026-06-16	36.81	38.65	36.81	38.38	38.32	qfq	2,722,376	103,464,942	2.90%
2026-06-15	36.10	37.30	36.00	37.30	37.24	qfq	2,079,373	76,450,457	3.64%
2026-06-12	37.51	38.00	35.64	35.99	35.93	qfq	2,490,197	91,302,927	-0.50%
2026-06-11	36.66	37.31	35.71	36.17	36.11	qfq	2,489,092	90,400,107	-2.95%
2026-06-10	35.37	38.49	35.37	37.27	37.21	qfq	3,571,686	133,485,618	3.53%
2026-06-09	35.60	36.21	35.20	36.00	35.94	qfq	1,767,557	63,211,549	2.30%
2026-06-08	35.20	36.50	34.81	35.19	35.14	qfq	2,251,207	80,100,158	-4.58%
2026-06-05	35.72	37.56	34.79	36.88	36.82	qfq	3,292,990	119,910,966	2.16%
2026-06-04	36.30	37.09	35.82	36.10	36.04	qfq	3,254,493	118,428,084	-3.68%
2026-06-03	36.86	38.89	36.60	37.48	37.42	qfq	3,464,812	131,690,546	2.54%
2026-06-02	37.30	37.95	36.01	36.55	36.49	qfq	2,195,434	80,787,428	-1.98%
2026-06-01	36.92	38.00	36.67	37.29	37.23	qfq	2,347,022	87,631,879	0.19%
2026-05-29	40.80	41.00	36.87	37.22	37.16	qfq	4,914,919	188,621,020	-8.84%
2026-05-28	40.16	41.13	39.51	40.83	40.77	qfq	3,189,696	128,463,251	0.57%
2026-05-27	42.11	42.40	40.13	40.60	40.54	qfq	4,922,127	202,824,904	-4.45%
2026-05-26	41.51	42.59	40.87	42.49	42.42	qfq	5,939,378	249,075,191	2.34%
2026-05-25	41.49	41.96	40.39	41.52	41.46	qfq	4,105,951	169,666,550	2.52%
2026-05-22	38.66	40.90	38.66	40.50	40.44	qfq	4,122,073	164,203,606	4.22%
2026-05-21	40.80	41.53	38.71	38.86	38.80	qfq	5,201,687	210,697,667	-4.05%
2026-05-20	40.07	40.60	39.66	40.50	40.44	qfq	3,168,468	127,151,267	0.97%
2026-05-19	39.80	40.16	39.02	40.11	40.05	qfq	2,995,643	118,789,549	1.03%
2026-05-18	39.33	40.16	39.10	39.70	39.64	qfq	2,218,431	87,967,824	0.66%
2026-05-15	39.40	40.24	39.00	39.44	39.38	qfq	3,442,605	136,410,598	-0.03%
2026-05-14	39.85	40.38	39.01	39.45	39.39	qfq	3,651,884	145,270,347	-0.93%
2026-05-13	39.36	39.93	38.84	39.82	39.76	qfq	2,953,541	116,623,338	0.61%
2026-05-12	39.90	39.95	38.79	39.58	39.52	qfq	2,550,590	100,606,072	-0.80%
2026-05-11	39.38	40.00	39.27	39.90	39.84	qfq	3,100,451	123,057,726	1.76%
2026-05-08	38.69	39.30	38.21	39.21	39.15	qfq	2,246,506	87,246,808	0.90%
2026-05-07	38.41	39.12	38.15	38.86	38.80	qfq	2,616,832	101,316,972	1.30%
2026-05-06	38.66	39.35	38.21	38.36	38.30	qfq	3,224,562	125,020,360	0.10%
2026-04-30	37.60	38.53	37.08	38.32	38.26	qfq	2,928,349	111,084,529	1.75%
2026-04-29	36.80	38.07	36.56	37.66	37.60	qfq	1,849,332	69,118,590	1.89%
2026-04-28	37.80	37.80	36.74	36.96	36.90	qfq	1,634,037	60,884,395	-2.12%
2026-04-27	36.69	38.00	36.59	37.76	37.70	qfq	2,210,653	82,863,837	2.86%
2026-04-24	36.82	37.06	35.80	36.71	36.65	qfq	2,325,149	84,574,925	-1.05%
2026-04-23	38.07	38.30	36.79	37.10	37.04	qfq	1,821,314	68,038,285	-2.21%
2026-04-22	37.21	37.97	37.00	37.94	37.88	qfq	1,781,844	67,080,217	1.96%
2026-04-21	37.45	37.60	36.82	37.21	37.15	qfq	1,880,450	69,689,599	-1.09%
2026-04-20	37.97	38.15	37.47	37.62	37.56	qfq	1,899,075	71,728,575	-0.66%
2026-04-17	37.72	38.00	37.39	37.87	37.81	qfq	1,733,031	65,418,016	0.85%
2026-04-16	37.08	37.80	36.75	37.55	37.49	qfq	1,669,129	62,598,527	1.24%
2026-04-15	37.60	37.90	37.00	37.09	37.03	qfq	1,682,940	63,067,947	-0.70%
2026-04-14	37.57	37.83	37.05	37.35	37.29	qfq	1,808,796	67,638,830	0.84%
2026-04-13	36.26	37.58	36.26	37.04	36.98	qfq	1,716,106	63,593,574	1.54%
2026-04-10	36.69	37.33	36.46	36.48	36.42	qfq	1,329,168	49,013,519	0.63%
2026-04-09	36.02	36.64	35.89	36.25	36.19	qfq	1,721,069	62,433,258	-0.38%
2026-04-08	35.65	36.48	35.14	36.39	36.33	qfq	1,946,980	69,832,413	5.63%
2026-04-07	34.30	34.90	34.30	34.45	34.40	qfq	1,036,484	35,887,225	0.58%
2026-04-03	34.69	35.07	34.22	34.25	34.20	qfq	1,013,451	35,042,834	-1.30%
2026-04-02	35.56	35.56	34.36	34.70	34.65	qfq	1,292,050	45,077,216	-2.42%
2026-04-01	35.18	35.88	35.10	35.56	35.50	qfq	1,360,764	48,240,140	3.07%
2026-03-31	35.28	35.85	34.50	34.50	34.45	qfq	1,425,666	50,053,037	-2.82%
2026-03-30	34.95	35.67	34.92	35.50	35.44	qfq	1,046,583	37,026,502	-0.42%
2026-03-27	34.72	35.97	34.12	35.65	35.59	qfq	1,230,728	43,629,397	1.74%
2026-03-26	35.94	36.19	34.88	35.04	34.99	qfq	1,747,130	61,793,636	-3.12%
2026-03-25	35.61	36.41	35.61	36.17	36.11	qfq	1,318,573	47,674,681	1.89%
2026-03-24	34.94	35.55	34.11	35.50	35.44	qfq	1,753,374	61,023,973	3.95%
2026-03-23	35.75	35.84	34.00	34.15	34.10	qfq	3,037,835	106,140,508	-5.95%
2026-03-20	37.66	37.89	36.31	36.31	36.25	qfq	2,345,146	86,913,900	-3.12%
2026-03-19	38.20	38.43	37.26	37.48	37.42	qfq	2,533,401	95,573,530	-3.15%
2026-03-18	38.27	38.77	37.98	38.70	38.64	qfq	1,419,876	54,475,339	2.19%
2026-03-17	39.28	39.29	37.81	37.87	37.81	qfq	2,108,893	81,375,333	-3.39%
2026-03-16	38.51	39.24	38.12	39.20	39.14	qfq	1,761,151	68,129,067	1.79%
2026-03-13	39.12	39.55	38.40	38.51	38.45	qfq	2,166,257	84,323,636	-1.63%
2026-03-12	39.64	39.99	38.80	39.15	39.09	qfq	1,905,643	74,826,453	-1.51%
2026-03-11	40.26	40.97	39.64	39.75	39.69	qfq	2,551,926	102,491,022	-1.68%
2026-03-10	39.55	40.64	39.55	40.43	40.37	qfq	2,890,209	116,111,489	4.23%
2026-03-09	38.72	39.00	37.65	38.79	38.73	qfq	2,658,018	101,712,959	-1.77%
2026-03-06	38.65	39.62	38.45	39.49	39.43	qfq	2,204,825	86,353,387	1.96%
2026-03-05	38.58	39.16	38.35	38.73	38.67	qfq	2,968,079	115,061,061	1.97%
2026-03-04	38.33	39.00	37.92	37.98	37.92	qfq	3,044,512	116,758,339	-1.89%
2026-03-03	42.02	42.65	38.68	38.71	38.65	qfq	5,694,171	227,885,050	-7.86%
2026-03-02	44.02	44.20	41.89	42.01	41.94	qfq	4,961,371	211,668,644	-6.23%
2026-02-27	44.50	45.09	43.93	44.80	44.73	qfq	4,001,836	178,297,830	-1.84%
2026-02-26	45.56	45.88	44.60	45.64	45.57	qfq	3,069,140	139,337,326	1.44%
2026-02-25	44.54	45.34	43.95	44.99	44.92	qfq	2,823,491	125,929,377	1.21%
2026-02-24	44.91	45.88	44.45	44.45	44.38	qfq	3,044,493	136,976,432	-0.87%
2026-02-13	43.52	45.47	43.49	44.84	44.77	qfq	4,052,931	181,459,081	2.03%
2026-02-12	42.70	44.10	42.70	43.95	43.88	qfq	3,509,285	153,191,189	3.17%
2026-02-11	42.80	42.91	42.41	42.60	42.53	qfq	1,224,714	52,310,439	-0.30%
2026-02-10	43.05	43.37	42.70	42.73	42.66	qfq	1,672,341	71,886,214	-0.67%
2026-02-09	42.83	43.30	42.62	43.02	42.95	qfq	1,444,659	62,112,018	1.99%
2026-02-06	42.36	43.09	42.00	42.18	42.11	qfq	1,669,544	71,189,724	-0.59%
2026-02-05	42.77	42.87	42.21	42.43	42.36	qfq	1,558,531	66,338,410	-1.51%
2026-02-04	43.58	43.68	42.71	43.08	43.01	qfq	2,378,408	102,353,356	-1.69%
2026-02-03	43.23	43.93	42.65	43.82	43.75	qfq	2,344,745	101,585,318	2.86%
2026-02-02	43.80	44.18	42.51	42.60	42.53	qfq	3,204,121	138,913,687	-4.85%
2026-01-30	43.12	45.29	42.42	44.77	44.70	qfq	4,298,975	189,800,124	3.85%
2026-01-29	45.15	45.15	42.97	43.11	43.04	qfq	3,335,400	146,495,443	-4.79%
2026-01-28	45.92	46.20	44.86	45.28	45.21	qfq	3,159,357	143,688,164	-1.59%
2026-01-27	44.35	46.05	43.10	46.01	45.74	qfq	4,683,837	211,209,559	3.72%
2026-01-26	45.75	46.16	43.82	44.36	44.10	qfq	3,143,655	140,853,569	-3.50%
2026-01-23	45.95	46.09	45.33	45.97	45.70	qfq	2,634,328	120,585,289	1.06%
2026-01-22	45.52	46.40	45.25	45.49	45.22	qfq	2,742,487	125,083,552	-0.52%
2026-01-21	44.65	46.17	44.65	45.73	45.46	qfq	3,313,275	151,073,545	1.55%
2026-01-20	44.15	46.18	44.15	45.03	44.77	qfq	4,517,426	204,407,459	1.46%
2026-01-19	44.99	45.78	44.30	44.38	44.12	qfq	2,866,543	128,401,384	-1.07%
2026-01-16	44.35	45.21	43.81	44.86	44.60	qfq	3,554,826	158,441,467	2.21%
2026-01-15	43.38	44.48	43.18	43.89	43.63	qfq	2,552,470	111,390,019	0.18%
2026-01-14	43.65	44.65	43.01	43.81	43.55	qfq	3,643,431	160,034,065	0.25%
2026-01-13	44.98	44.98	43.70	43.70	43.44	qfq	4,093,395	180,856,975	-3.02%
2026-01-12	44.30	45.36	43.96	45.06	44.80	qfq	4,329,403	193,895,783	1.40%
2026-01-09	44.27	44.81	43.60	44.44	44.18	qfq	4,235,016	187,406,771	1.35%
2026-01-08	42.81	44.07	42.81	43.85	43.59	qfq	3,425,824	148,542,441	2.05%
2026-01-07	43.43	43.49	42.77	42.97	42.72	qfq	3,062,211	132,137,004	-0.21%
2026-01-06	42.90	43.20	42.18	43.06	42.81	qfq	3,100,843	132,437,545	0.37%
2026-01-05	41.75	43.03	41.53	42.90	42.65	qfq	3,092,121	131,828,604	2.63%
2025-12-31	41.38	42.45	41.06	41.80	41.55	qfq	3,117,835	130,415,202	1.55%
2025-12-30	41.70	41.70	41.04	41.16	40.92	qfq	1,763,967	72,794,113	-0.07%
2025-12-29	41.13	41.49	40.96	41.19	40.95	qfq	1,825,019	75,235,577	-0.07%
2025-12-26	41.60	41.97	41.13	41.22	40.98	qfq	2,107,081	87,375,899	-1.22%
2025-12-25	41.29	41.87	41.03	41.73	41.49	qfq	1,790,799	74,308,340	1.21%
2025-12-24	40.35	41.29	40.35	41.23	40.99	qfq	1,703,883	69,864,456	1.83%
2025-12-23	40.63	41.38	40.30	40.49	40.25	qfq	1,599,352	65,070,570	-0.98%
2025-12-22	40.40	41.38	40.22	40.89	40.65	qfq	2,204,546	90,450,999	1.84%
2025-12-19	40.10	40.82	39.95	40.15	39.91	qfq	1,504,141	60,655,349	0.12%
2025-12-18	39.90	41.18	39.90	40.10	39.86	qfq	1,878,135	76,289,648	-0.37%
2025-12-17	39.99	40.40	38.96	40.25	40.01	qfq	2,267,204	89,769,219	0.20%
2025-12-16	40.15	40.98	39.70	40.17	39.93	qfq	2,767,473	111,349,864	1.41%
2025-12-15	39.88	40.19	39.41	39.61	39.38	qfq	1,339,884	53,326,922	-0.68%
2025-12-12	39.80	40.65	39.36	39.88	39.65	qfq	1,604,055	64,247,483	0.28%
2025-12-11	40.50	40.78	39.70	39.77	39.54	qfq	1,224,779	49,066,861	-1.92%
2025-12-10	40.63	41.13	39.82	40.55	40.31	qfq	1,908,170	76,770,513	-0.20%
2025-12-09	40.95	41.47	40.57	40.63	40.39	qfq	1,589,039	65,081,160	-0.90%
2025-12-08	40.50	41.79	39.85	41.00	40.76	qfq	2,634,891	107,876,859	-0.10%
2025-12-05	40.73	41.26	40.17	41.04	40.80	qfq	1,447,235	59,197,244	0.76%
2025-12-04	41.29	41.53	40.28	40.73	40.49	qfq	1,370,236	55,804,682	-1.04%
2025-12-03	41.81	42.60	40.98	41.16	40.92	qfq	1,716,893	71,306,730	-1.27%
2025-12-02	41.93	42.06	41.52	41.69	41.45	qfq	1,211,548	50,566,303	-1.19%
2025-12-01	41.48	42.19	41.02	42.19	41.94	qfq	1,933,599	80,666,107	2.08%
2025-11-28	40.99	41.33	40.59	41.33	41.09	qfq	1,494,260	61,274,882	1.45%
2025-11-27	40.60	41.41	40.60	40.74	40.50	qfq	1,813,295	74,374,337	-0.32%
2025-11-26	40.30	41.78	40.00	40.87	40.63	qfq	3,104,869	128,258,490	1.64%
2025-11-25	40.06	40.61	39.73	40.21	39.97	qfq	1,713,738	69,031,083	1.11%
2025-11-24	38.94	40.40	38.35	39.77	39.54	qfq	2,533,962	99,919,512	3.03%
2025-11-21	39.47	39.68	38.46	38.60	38.37	qfq	2,479,253	96,832,148	-2.67%
2025-11-20	40.50	40.88	39.66	39.66	39.43	qfq	1,930,743	77,407,958	-1.27%
2025-11-19	40.09	41.05	39.80	40.17	39.93	qfq	2,559,028	102,989,601	1.44%
2025-11-18	39.99	40.30	39.54	39.60	39.37	qfq	1,877,179	74,969,683	-1.10%
2025-11-17	40.30	40.87	39.48	40.04	39.80	qfq	2,817,382	112,432,641	0.02%
2025-11-14	41.31	41.40	40.03	40.03	39.80	qfq	2,145,170	87,320,394	-2.91%
2025-11-13	41.15	41.66	41.00	41.23	40.99	qfq	1,687,391	69,844,020	0.19%
2025-11-12	41.96	41.96	40.66	41.15	40.91	qfq	2,147,106	88,307,880	-2.28%
2025-11-11	42.80	43.08	41.93	42.11	41.86	qfq	1,821,105	77,199,990	-1.20%
2025-11-10	42.67	43.46	41.88	42.62	42.37	qfq	2,938,836	125,257,764	-0.56%
2025-11-07	41.52	44.20	41.31	42.86	42.61	qfq	5,112,534	221,903,870	2.54%
2025-11-06	41.45	42.08	41.32	41.80	41.55	qfq	1,850,304	77,297,714	1.26%
2025-11-05	41.20	41.65	40.80	41.28	41.04	qfq	1,958,270	80,821,005	-0.72%
2025-11-04	42.38	42.58	41.28	41.58	41.34	qfq	2,199,874	92,092,619	-2.81%
2025-11-03	43.24	43.45	41.60	42.78	42.53	qfq	2,963,393	125,713,449	-1.77%
2025-10-31	43.79	44.34	43.00	43.55	43.29	qfq	2,410,414	105,316,619	-0.98%
2025-10-30	44.70	44.78	43.70	43.98	43.72	qfq	2,830,617	125,095,110	-0.77%
2025-10-29	45.12	46.04	43.99	44.32	44.06	qfq	3,478,108	154,998,590	-2.23%
2025-10-28	44.05	46.29	43.93	45.33	45.06	qfq	6,337,230	287,611,726	2.49%
2025-10-27	42.81	45.36	42.81	44.23	43.97	qfq	8,441,652	371,314,724	7.09%
2025-10-24	40.85	41.41	40.65	41.30	41.06	qfq	2,046,226	84,180,386	1.90%
2025-10-23	40.87	40.87	39.80	40.53	40.29	qfq	1,866,680	74,963,324	-1.07%
2025-10-22	41.48	41.48	40.71	40.97	40.73	qfq	1,363,459	56,056,646	-1.23%
2025-10-21	40.78	41.68	40.63	41.48	41.24	qfq	1,711,382	70,596,490	1.67%
2025-10-20	40.93	41.86	40.65	40.80	40.56	qfq	2,329,095	95,928,947	0.52%
2025-10-17	43.01	43.55	40.50	40.59	40.35	qfq	3,332,886	138,997,973	-5.69%
2025-10-16	43.61	44.00	42.62	43.04	42.79	qfq	2,768,282	120,029,081	-3.02%
2025-10-15	43.78	44.44	42.85	44.38	44.12	qfq	3,669,264	160,554,685	1.39%
2025-10-14	47.50	47.76	43.37	43.77	43.51	qfq	5,996,174	272,004,694	-7.31%
2025-10-13	45.43	47.30	44.78	47.22	46.94	qfq	4,678,005	216,953,635	1.33%
2025-10-10	46.69	47.85	45.78	46.60	46.33	qfq	5,273,845	246,776,032	-0.41%
2025-10-09	47.05	47.86	46.69	46.79	46.52	qfq	4,524,062	214,076,134	-0.26%
2025-09-30	46.00	47.27	45.87	46.91	46.63	qfq	3,886,702	181,745,264	2.29%
2025-09-29	45.79	46.19	45.10	45.86	45.59	qfq	2,795,320	127,818,284	0.46%
2025-09-26	46.66	47.31	45.60	45.65	45.38	qfq	3,066,097	142,187,604	-2.64%
2025-09-25	47.74	48.01	46.80	46.89	46.61	qfq	3,541,819	167,630,929	-2.29%
2025-09-24	46.00	48.80	45.82	47.99	47.71	qfq	5,736,725	272,752,577	3.23%
2025-09-23	46.80	47.49	45.02	46.49	46.22	qfq	4,746,043	218,603,127	-1.69%
2025-09-22	46.24	47.99	45.68	47.29	47.01	qfq	4,647,578	216,522,240	2.27%
2025-09-19	46.25	48.55	46.11	46.24	45.97	qfq	6,005,099	282,563,592	-2.53%
2025-09-18	48.83	50.95	46.80	47.44	47.16	qfq	11,419,161	561,168,099	-1.41%
2025-09-17	45.76	48.77	45.37	48.12	47.84	qfq	7,287,574	343,755,421	5.23%
2025-09-16	44.00	46.38	44.00	45.73	45.46	qfq	3,907,642	177,966,532	2.72%
2025-09-15	44.85	45.55	44.51	44.52	44.26	qfq	3,544,337	159,024,866	-0.42%
2025-09-12	43.90	45.96	43.44	44.71	44.45	qfq	4,584,879	205,388,885	1.89%
2025-09-11	42.62	43.95	41.99	43.88	43.62	qfq	3,297,232	143,169,183	3.00%
2025-09-10	42.67	43.15	42.21	42.60	42.35	qfq	1,616,347	68,941,316	-0.30%
2025-09-09	43.71	44.17	42.56	42.73	42.48	qfq	2,556,988	110,632,930	-3.11%
2025-09-08	42.76	44.46	42.09	44.10	43.84	qfq	3,704,314	160,274,597	3.13%
2025-09-05	42.31	42.86	41.92	42.76	42.51	qfq	2,509,143	106,621,252	1.57%
2025-09-04	42.78	43.38	41.16	42.10	41.85	qfq	4,056,637	171,619,377	-1.93%
2025-09-03	43.02	43.86	42.28	42.93	42.68	qfq	4,512,278	194,694,304	0.19%
2025-09-02	45.40	45.80	42.48	42.85	42.60	qfq	5,307,408	230,939,675	-6.07%
2025-09-01	45.19	46.51	44.73	45.62	45.35	qfq	4,661,804	212,570,505	1.99%
2025-08-29	46.27	46.27	44.15	44.73	44.47	qfq	3,965,977	177,630,642	-2.49%
2025-08-28	44.35	45.88	44.10	45.87	45.60	qfq	4,707,683	212,155,429	3.22%
2025-08-27	44.85	46.46	44.44	44.44	44.18	qfq	5,100,766	232,199,772	-0.91%
2025-08-26	45.40	45.60	44.74	44.85	44.59	qfq	3,406,768	153,863,327	-1.99%
2025-08-25	46.15	47.00	45.30	45.76	45.49	qfq	5,010,197	231,040,357	-1.00%
2025-08-22	45.06	46.53	45.06	46.22	45.95	qfq	4,587,892	210,348,271	2.57%
2025-08-21	46.01	47.07	44.82	45.06	44.80	qfq	3,785,530	172,956,354	-2.64%
2025-08-20	45.36	46.28	44.88	46.28	46.01	qfq	3,592,281	163,679,231	1.27%
2025-08-19	45.75	46.28	44.55	45.70	45.43	qfq	3,570,722	161,983,414	-0.09%
2025-08-18	44.68	46.19	44.58	45.74	45.47	qfq	3,757,284	170,853,090	2.17%
2025-08-15	43.59	45.18	43.59	44.77	44.51	qfq	3,206,668	142,677,828	2.47%
2025-08-14	45.20	45.39	43.60	43.69	43.43	qfq	3,566,173	158,555,923	-3.77%
2025-08-13	44.91	45.91	44.60	45.40	45.13	qfq	3,485,721	157,391,412	0.69%
2025-08-12	45.32	45.39	44.48	45.09	44.83	qfq	3,107,807	139,616,249	-0.49%
2025-08-11	43.88	45.55	43.82	45.31	45.04	qfq	4,729,374	212,986,231	4.42%
2025-08-08	44.30	44.30	43.06	43.39	43.14	qfq	3,407,225	148,689,102	-0.05%
2025-08-07	43.88	44.19	43.41	43.41	43.16	qfq	3,573,772	156,432,476	-0.30%
2025-08-06	42.68	43.63	42.27	43.54	43.28	qfq	2,996,302	129,200,318	2.66%
2025-08-05	42.38	42.69	42.06	42.41	42.16	qfq	1,874,298	79,253,410	-0.05%
2025-08-04	41.49	42.56	41.20	42.43	42.18	qfq	3,357,873	141,523,027	2.36%
2025-08-01	41.21	41.76	41.10	41.45	41.21	qfq	1,657,898	68,717,590	0.19%
2025-07-31	41.41	42.27	41.20	41.37	41.13	qfq	2,691,117	112,494,686	-0.79%
2025-07-30	42.22	42.26	41.30	41.70	41.46	qfq	2,337,991	97,733,260	-1.33%
2025-07-29	41.51	42.36	41.51	42.26	42.01	qfq	2,542,147	106,934,270	0.91%
2025-07-28	42.42	42.49	41.51	41.88	41.63	qfq	2,548,569	106,806,990	0.24%
2025-07-25	40.74	41.80	40.60	41.78	41.53	qfq	2,930,584	120,616,280	2.55%
2025-07-24	40.36	40.99	40.30	40.74	40.50	qfq	1,764,762	71,982,773	1.09%
2025-07-23	40.35	40.66	40.04	40.30	40.06	qfq	1,521,762	61,366,327	-0.52%
2025-07-22	40.85	41.16	40.34	40.51	40.27	qfq	1,939,339	78,877,444	-0.71%
2025-07-21	40.75	41.47	40.50	40.80	40.56	qfq	1,991,944	81,514,472	0.02%
2025-07-18	40.61	41.08	40.38	40.79	40.55	qfq	1,856,470	75,503,806	0.64%
2025-07-17	39.90	40.98	39.52	40.53	40.29	qfq	2,529,935	102,306,418	1.73%
2025-07-16	39.50	40.20	39.45	39.84	39.61	qfq	1,713,951	68,477,783	0.76%
2025-07-15	39.95	40.10	39.06	39.54	39.31	qfq	2,055,784	81,293,446	-1.03%
2025-07-14	40.05	40.50	39.50	39.95	39.72	qfq	2,104,673	84,318,275	0.50%
2025-07-11	39.46	40.19	39.26	39.75	39.52	qfq	2,313,844	92,217,023	0.73%
2025-07-10	38.85	39.85	38.61	39.46	39.23	qfq	2,438,280	95,708,323	1.18%
2025-07-09	39.00	39.39	38.38	39.00	38.77	qfq	2,408,845	93,688,963	0.08%
2025-07-08	38.66	39.05	38.50	38.97	38.74	qfq	1,152,645	44,814,926	1.22%
2025-07-07	38.34	38.72	38.22	38.50	38.27	qfq	816,925	31,398,153	0.05%
2025-07-04	39.50	39.71	38.48	38.48	38.25	qfq	1,695,499	65,926,210	-2.38%
2025-07-03	39.38	39.75	39.05	39.42	39.19	qfq	1,022,810	40,367,479	0.54%
2025-07-02	39.83	39.83	38.86	39.21	38.98	qfq	1,438,146	56,401,138	-1.61%
2025-07-01	39.88	40.15	39.30	39.85	39.62	qfq	2,179,276	86,591,220	0.50%
2025-06-30	39.19	39.97	39.19	39.65	39.42	qfq	1,740,839	69,024,302	1.35%
2025-06-27	39.29	39.74	38.89	39.12	38.89	qfq	1,600,258	62,945,339	0.26%
2025-06-26	39.90	40.08	39.01	39.02	38.75	qfq	1,844,633	72,906,469	-2.25%
2025-06-25	39.59	40.26	39.28	39.92	39.64	qfq	2,187,780	86,770,262	1.50%
2025-06-24	38.19	39.70	38.01	39.33	39.05	qfq	2,708,785	105,748,683	3.64%
2025-06-23	37.25	38.09	37.09	37.95	37.68	qfq	1,522,416	57,631,148	1.20%
2025-06-20	38.22	38.89	37.50	37.50	37.24	qfq	1,800,213	68,457,727	-2.72%
2025-06-19	38.55	39.29	38.02	38.55	38.28	qfq	2,124,129	82,219,898	0.55%
2025-06-18	38.11	38.77	37.89	38.34	38.07	qfq	1,374,755	52,669,043	-0.29%
2025-06-17	38.34	38.89	38.10	38.45	38.18	qfq	1,302,784	50,147,668	0.16%
2025-06-16	38.22	38.70	37.94	38.39	38.12	qfq	1,190,413	45,740,419	0.89%
2025-06-13	38.72	39.19	38.00	38.05	37.78	qfq	1,981,935	76,081,177	-2.44%
2025-06-12	38.85	39.76	38.81	39.00	38.73	qfq	1,373,755	53,915,232	-0.18%
2025-06-11	39.11	39.66	38.80	39.07	38.80	qfq	2,223,808	86,986,260	-0.05%
2025-06-10	40.50	40.76	38.97	39.09	38.82	qfq	2,794,589	110,813,471	-3.17%
2025-06-09	40.40	40.89	39.77	40.37	40.09	qfq	2,421,552	97,498,564	-0.07%
2025-06-06	41.12	41.39	40.17	40.40	40.12	qfq	2,429,581	99,007,988	-2.06%
2025-06-05	40.00	41.56	39.61	41.25	40.96	qfq	3,671,832	150,096,899	3.25%
2025-06-04	40.15	40.90	39.86	39.95	39.67	qfq	2,024,325	81,431,549	-0.35%
2025-06-03	39.26	40.86	39.26	40.09	39.81	qfq	1,565,516	63,063,618	0.05%
2025-05-30	41.00	41.13	39.73	40.07	39.79	qfq	2,614,949	104,931,669	-3.10%
2025-05-29	41.55	42.08	41.20	41.35	41.06	qfq	3,129,212	130,338,925	-0.14%
2025-05-28	42.59	42.85	41.11	41.41	41.12	qfq	2,550,792	107,124,050	-2.77%
2025-05-27	43.00	43.05	41.92	42.59	42.29	qfq	1,798,528	76,287,110	-0.35%
2025-05-26	42.78	43.45	42.35	42.74	42.44	qfq	2,090,627	89,457,130	-0.09%
2025-05-23	43.50	44.09	42.65	42.78	42.48	qfq	2,519,767	109,282,771	-3.10%
2025-05-22	44.83	45.45	43.80	44.15	43.84	qfq	3,213,301	143,238,884	-2.56%
2025-05-21	45.48	45.84	44.21	45.31	44.99	qfq	4,000,595	179,884,724	-1.18%
2025-05-20	43.80	45.90	42.90	45.85	45.53	qfq	5,794,387	259,138,377	4.02%
2025-05-19	42.95	44.66	42.27	44.08	43.77	qfq	4,490,973	195,663,102	1.97%
2025-05-16	42.25	43.84	42.02	43.23	42.93	qfq	3,954,802	170,687,535	2.20%
2025-05-15	43.20	43.44	42.00	42.30	42.00	qfq	3,177,719	135,249,688	-3.03%
2025-05-14	44.50	44.77	42.89	43.62	43.31	qfq	5,040,119	220,957,887	2.15%
2025-05-13	43.48	44.15	42.38	42.70	42.40	qfq	3,568,441	153,897,662	-2.47%
2025-05-12	42.29	44.33	41.95	43.78	43.47	qfq	4,161,408	180,018,862	4.24%
2025-05-09	43.18	43.18	41.83	42.00	41.71	qfq	3,447,708	145,641,552	-3.40%
2025-05-08	41.88	43.86	41.75	43.48	43.18	qfq	5,443,990	233,855,816	3.35%
2025-05-07	42.70	44.49	41.73	42.07	41.78	qfq	4,689,806	201,684,342	-0.78%
2025-05-06	40.40	42.97	40.40	42.40	42.10	qfq	5,368,790	226,236,387	5.42%
2025-04-30	39.78	40.60	39.55	40.22	39.94	qfq	2,966,889	119,299,713	1.08%
2025-04-29	37.91	40.80	37.61	39.79	39.51	qfq	3,838,131	152,476,075	4.52%
2025-04-28	38.90	38.98	37.80	38.07	37.80	qfq	2,223,916	85,304,434	-2.61%
2025-04-25	39.19	39.80	37.95	39.09	38.82	qfq	3,641,127	141,426,934	-1.93%
2025-04-24	40.11	41.49	39.70	39.86	39.58	qfq	5,010,716	202,901,470	-2.95%
2025-04-23	38.91	41.97	38.90	41.07	40.78	qfq	7,547,457	308,213,694	5.85%
2025-04-22	39.00	39.39	38.56	38.80	38.53	qfq	2,717,535	105,698,664	-1.67%
2025-04-21	39.10	39.70	38.68	39.46	39.18	qfq	3,062,414	120,100,540	0.25%
2025-04-18	38.76	39.76	37.59	39.36	39.08	qfq	3,997,063	155,404,074	2.71%
2025-04-17	38.48	39.60	38.14	38.32	38.05	qfq	2,718,488	106,032,095	0.45%
2025-04-16	38.87	39.50	37.22	38.15	37.88	qfq	3,069,835	117,544,130	-1.85%
2025-04-15	39.95	40.25	38.51	38.87	38.60	qfq	4,022,988	157,594,547	-3.12%
2025-04-14	41.30	41.30	39.01	40.12	39.84	qfq	3,880,654	156,390,969	-0.20%
2025-04-11	36.10	41.85	36.10	40.20	39.92	qfq	8,723,116	344,304,543	9.96%
2025-04-10	36.02	38.11	36.02	36.56	36.30	qfq	5,174,821	191,593,186	3.75%
2025-04-09	33.00	35.75	30.46	35.24	34.99	qfq	5,941,528	201,161,141	2.77%
2025-04-08	35.50	36.80	33.18	34.29	34.05	qfq	6,390,369	221,124,809	-2.00%
2025-04-07	37.58	39.82	34.99	34.99	34.74	qfq	6,679,581	247,089,299	-20.00%
2025-04-03	45.18	46.70	43.61	43.74	43.43	qfq	5,421,797	243,072,735	-5.79%
2025-04-02	45.08	48.30	44.90	46.43	46.10	qfq	6,724,123	314,461,103	2.95%
2025-04-01	45.80	47.12	45.00	45.10	44.78	qfq	4,136,292	190,437,046	-0.02%
2025-03-31	46.95	46.95	43.80	45.11	44.79	qfq	5,774,459	258,635,633	-3.51%
2025-03-28	49.79	51.79	46.30	46.75	46.42	qfq	8,289,044	405,265,285	-6.09%
2025-03-27	51.35	53.00	49.09	49.78	49.43	qfq	8,338,388	422,378,149	-3.02%
2025-03-26	51.18	52.60	49.00	51.33	50.97	qfq	9,509,276	485,315,901	0.27%
2025-03-25	49.40	54.60	49.20	51.19	50.83	qfq	14,678,192	766,074,350	4.66%
2025-03-24	47.04	48.94	46.46	48.91	48.57	qfq	9,006,813	431,713,486	3.91%
2025-03-21	52.49	52.88	46.24	47.07	46.74	qfq	11,780,521	567,058,500	-10.33%
2025-03-20	54.47	56.78	51.19	52.49	52.12	qfq	16,926,594	906,201,685	-4.49%
2025-03-19	54.00	54.96	50.18	54.96	54.57	qfq	19,246,507	1,029,008,095	20.00%
2025-03-18	43.45	48.00	43.45	45.80	45.48	qfq	10,280,732	470,031,230	6.81%
2025-03-17	42.68	42.99	41.59	42.88	42.58	qfq	2,990,188	126,702,668	0.66%
2025-03-14	42.90	43.44	41.77	42.60	42.30	qfq	2,962,955	125,905,133	0.00%
2025-03-13	43.06	43.40	41.55	42.60	42.30	qfq	2,577,043	109,009,117	-1.14%
2025-03-12	43.19	43.89	42.70	43.09	42.79	qfq	3,157,172	136,959,982	-0.23%
2025-03-11	42.45	43.43	42.02	43.19	42.89	qfq	3,231,838	138,174,894	0.21%
2025-03-10	41.30	43.30	41.01	43.10	42.80	qfq	4,889,560	208,041,656	4.11%
2025-03-07	41.64	42.57	40.88	41.40	41.11	qfq	2,729,056	113,690,738	-1.29%
2025-03-06	42.25	42.85	41.88	41.94	41.65	qfq	3,481,920	147,104,441	0.94%
2025-03-05	41.57	42.13	40.68	41.55	41.26	qfq	2,394,712	99,256,292	-0.05%
2025-03-04	40.42	41.83	40.28	41.57	41.28	qfq	2,443,051	100,929,932	1.44%
2025-03-03	40.91	42.24	40.20	40.98	40.69	qfq	2,446,107	101,088,350	0.94%
2025-02-28	42.01	42.68	40.42	40.60	40.32	qfq	3,627,628	150,051,311	-4.83%
2025-02-27	41.77	42.86	41.44	42.66	42.36	qfq	4,772,546	201,738,251	1.67%
2025-02-26	41.89	42.24	41.20	41.96	41.67	qfq	5,282,240	220,603,105	-0.66%
2025-02-25	39.58	44.82	39.39	42.24	41.94	qfq	7,599,140	320,237,185	5.26%
2025-02-24	39.57	40.27	38.50	40.13	39.85	qfq	3,379,653	133,358,456	1.49%
2025-02-21	38.00	39.75	37.69	39.54	39.26	qfq	3,628,414	142,082,517	3.56%
2025-02-20	37.60	38.50	37.22	38.18	37.91	qfq	1,836,333	69,740,715	1.43%
2025-02-19	36.58	38.00	36.20	37.64	37.38	qfq	2,000,120	74,857,319	3.12%
2025-02-18	37.78	38.26	36.15	36.50	36.24	qfq	2,079,910	77,240,498	-3.69%
2025-02-17	37.63	38.54	37.51	37.90	37.63	qfq	1,652,257	62,725,528	-0.03%
2025-02-14	38.00	38.16	37.20	37.91	37.64	qfq	1,559,313	58,940,886	-0.26%
2025-02-13	38.64	38.80	38.00	38.01	37.74	qfq	2,334,842	89,409,603	-2.04%
2025-02-12	37.79	38.88	37.79	38.80	38.53	qfq	2,119,345	81,573,778	1.97%
2025-02-11	38.88	38.88	37.81	38.05	37.78	qfq	1,821,833	69,330,575	-2.39%
2025-02-10	37.71	39.78	37.71	38.98	38.71	qfq	2,957,498	114,690,529	2.18%
2025-02-07	38.26	38.76	37.58	38.15	37.88	qfq	2,468,186	94,422,879	-0.81%
2025-02-06	36.05	38.50	35.91	38.46	38.19	qfq	2,611,316	98,615,610	6.16%
2025-02-05	36.36	36.78	35.94	36.23	35.98	qfq	1,364,142	49,520,986	1.00%
2025-01-27	37.10	37.10	35.50	35.87	35.62	qfq	1,195,826	43,221,785	-2.15%
2025-01-24	36.44	36.84	35.77	36.66	36.40	qfq	1,377,315	50,266,044	1.58%
2025-01-23	36.63	37.13	36.09	36.09	35.69	qfq	1,279,074	46,915,258	-0.74%
2025-01-22	36.29	36.90	36.00	36.36	35.96	qfq	1,070,008	38,898,591	-0.16%
2025-01-21	35.45	36.59	35.02	36.42	36.01	qfq	1,398,027	50,362,118	3.14%
2025-01-20	35.07	35.60	34.86	35.31	34.92	qfq	920,828	32,493,386	1.03%
2025-01-17	34.05	35.49	34.03	34.95	34.56	qfq	983,442	34,382,718	1.25%
2025-01-16	34.97	35.69	34.25	34.52	34.14	qfq	878,141	30,673,926	-0.03%
2025-01-15	34.65	35.27	34.44	34.53	34.15	qfq	905,829	31,494,217	-0.69%
2025-01-14	33.07	34.98	33.07	34.77	34.38	qfq	1,160,755	39,933,720	4.38%
2025-01-13	32.59	33.68	32.01	33.31	32.94	qfq	705,926	23,404,278	1.06%
2025-01-10	33.30	34.26	32.96	32.96	32.59	qfq	995,241	33,487,214	-1.08%
2025-01-09	32.80	34.29	32.80	33.32	32.95	qfq	1,063,653	35,892,618	0.51%
2025-01-08	32.92	33.67	31.61	33.15	32.78	qfq	1,247,626	40,787,672	0.70%
2025-01-07	32.19	33.12	31.99	32.92	32.55	qfq	915,006	29,723,524	2.24%
2025-01-06	33.57	33.57	31.00	32.20	31.84	qfq	1,311,323	42,827,421	-4.11%
2025-01-03	34.49	34.99	33.56	33.58	33.21	qfq	1,041,008	35,653,798	-3.23%
2025-01-02	35.00	35.78	33.80	34.70	34.31	qfq	1,458,549	50,545,380	-1.17%
2024-12-31	36.73	37.39	35.10	35.11	34.72	qfq	1,850,801	66,600,352	-5.47%
2024-12-30	37.86	38.25	36.50	37.14	36.73	qfq	850,920	31,874,257	-1.56%
2024-12-27	38.38	38.95	37.63	37.73	37.31	qfq	1,690,508	64,835,804	-1.31%
2024-12-26	37.22	38.47	37.19	38.23	37.80	qfq	1,379,532	52,345,646	2.77%
2024-12-25	37.45	37.77	36.30	37.20	36.79	qfq	1,049,384	38,914,063	-0.91%
2024-12-24	37.42	37.73	36.31	37.54	37.12	qfq	1,332,423	49,487,578	1.35%
2024-12-23	39.20	39.20	37.00	37.04	36.63	qfq	1,887,976	71,353,952	-4.56%
2024-12-20	37.24	39.28	37.11	38.81	38.38	qfq	2,280,074	88,038,098	4.22%
2024-12-19	36.50	37.48	36.20	37.24	36.83	qfq	1,445,787	53,655,728	1.06%
2024-12-18	36.29	37.39	35.36	36.85	36.44	qfq	1,625,476	59,675,791	2.62%
2024-12-17	37.78	38.15	35.86	35.91	35.51	qfq	1,734,507	63,702,711	-4.87%
2024-12-16	39.03	39.08	37.67	37.75	37.33	qfq	1,446,012	55,357,047	-3.75%
2024-12-13	39.85	40.40	38.83	39.22	38.78	qfq	2,426,796	95,615,994	-2.78%
2024-12-12	40.28	40.45	39.44	40.34	39.89	qfq	2,045,525	81,816,459	0.15%
2024-12-11	38.35	41.50	38.35	40.28	39.83	qfq	3,672,584	147,092,802	4.14%
2024-12-10	39.55	39.98	38.49	38.68	38.25	qfq	1,735,999	68,049,984	1.02%
2024-12-09	38.70	39.43	38.28	38.29	37.86	qfq	1,420,166	54,979,050	-2.27%
2024-12-06	39.19	39.60	38.27	39.18	38.74	qfq	1,628,400	63,491,436	-0.03%
2024-12-05	38.89	39.64	38.70	39.19	38.75	qfq	1,246,595	49,001,694	-0.10%
2024-12-04	40.40	40.70	39.21	39.23	38.79	qfq	1,386,108	55,351,487	-0.58%
2024-12-03	39.91	40.19	39.10	39.46	39.02	qfq	1,331,668	52,657,105	-1.08%
2024-12-02	39.07	40.25	38.77	39.89	39.45	qfq	1,745,553	68,993,433	1.45%
2024-11-29	38.50	39.98	38.00	39.32	38.88	qfq	1,916,703	74,745,169	1.81%
2024-11-28	39.27	39.80	38.60	38.62	38.19	qfq	1,642,563	64,257,664	-1.66%
2024-11-27	38.75	39.27	37.05	39.27	38.83	qfq	2,166,624	82,531,907	2.24%
2024-11-26	39.10	39.86	38.40	38.41	37.98	qfq	1,494,571	58,473,420	-1.56%
2024-11-25	38.65	39.99	37.66	39.02	38.59	qfq	2,367,181	91,413,752	0.85%
2024-11-22	40.66	41.70	38.58	38.69	38.26	qfq	2,844,545	114,684,344	-5.26%
2024-11-21	41.80	42.14	40.30	40.84	40.39	qfq	2,464,813	101,543,902	-1.78%
2024-11-20	41.76	42.17	40.97	41.58	41.12	qfq	2,170,394	90,029,400	-0.43%
2024-11-19	40.45	41.76	39.40	41.76	41.29	qfq	2,382,571	96,992,113	4.40%
2024-11-18	43.00	43.54	39.60	40.00	39.55	qfq	2,899,940	119,618,888	-7.66%
2024-11-15	43.65	45.40	42.75	43.32	42.84	qfq	3,026,982	132,578,006	-0.76%
2024-11-14	45.86	47.45	43.58	43.65	43.16	qfq	3,706,405	169,684,187	-4.82%
2024-11-13	45.67	45.98	43.96	45.86	45.35	qfq	2,851,563	128,604,056	0.42%
2024-11-12	48.51	48.51	44.70	45.67	45.16	qfq	6,422,702	296,885,128	-6.80%
2024-11-11	43.03	49.18	42.73	49.00	48.45	qfq	9,243,581	428,373,865	13.06%
2024-11-08	41.71	44.98	41.53	43.34	42.86	qfq	6,627,760	287,040,689	4.61%
2024-11-07	41.34	41.82	39.90	41.43	40.97	qfq	3,605,738	146,926,199	-0.22%
2024-11-06	41.01	42.09	40.38	41.52	41.06	qfq	4,444,565	184,540,073	0.29%
2024-11-05	40.43	42.68	40.27	41.40	40.94	qfq	4,669,244	194,680,769	2.40%
2024-11-04	38.50	40.86	38.25	40.43	39.98	qfq	3,018,905	120,408,696	5.81%
2024-11-01	40.03	41.18	38.20	38.21	37.78	qfq	3,282,793	129,314,288	-5.37%
2024-10-31	39.10	40.58	38.00	40.38	39.93	qfq	3,587,210	142,705,960	3.14%
2024-10-30	38.42	39.98	38.42	39.15	38.71	qfq	2,429,901	95,407,348	0.67%
2024-10-29	40.40	40.40	38.83	38.89	38.46	qfq	3,055,308	120,426,638	-3.74%
2024-10-28	38.57	40.40	38.36	40.40	39.95	qfq	3,224,284	126,525,820	3.62%
2024-10-25	39.38	39.75	38.23	38.99	38.56	qfq	2,568,196	100,072,693	-0.66%
2024-10-24	38.93	39.40	38.40	39.25	38.81	qfq	2,256,667	87,951,476	0.20%
2024-10-23	40.50	41.23	39.00	39.17	38.73	qfq	3,980,877	159,247,894	-3.14%
2024-10-22	40.19	41.77	39.51	40.44	39.99	qfq	3,357,114	136,497,168	-0.47%
2024-10-21	42.00	44.06	40.38	40.63	40.18	qfq	7,290,750	305,870,448	-0.78%
2024-10-18	38.20	42.77	37.86	40.95	40.49	qfq	6,119,508	247,545,581	6.67%
2024-10-17	38.96	39.68	37.88	38.39	37.96	qfq	3,715,509	144,532,258	0.79%
2024-10-16	36.86	38.78	36.80	38.09	37.67	qfq	3,549,529	135,095,006	2.56%
2024-10-15	37.00	39.99	36.73	37.14	36.73	qfq	5,290,703	203,142,587	0.95%
2024-10-14	35.73	36.79	34.21	36.79	36.38	qfq	3,429,966	122,485,844	2.56%
2024-10-11	36.81	37.21	34.51	35.87	35.47	qfq	3,012,893	107,855,541	-4.07%
2024-10-10	40.00	40.87	37.38	37.39	36.97	qfq	3,951,865	152,323,952	-3.43%
2024-10-09	42.01	43.74	38.69	38.72	38.29	qfq	5,492,701	225,900,464	-12.34%
2024-10-08	44.18	44.18	39.10	44.17	43.68	qfq	7,306,285	310,929,670	19.96%
2024-09-30	34.00	37.32	32.22	36.82	36.41	qfq	5,027,687	175,324,713	16.52%
2024-09-27	29.87	31.74	29.68	31.60	31.25	qfq	2,063,212	63,324,233	6.94%
2024-09-26	27.91	29.55	27.77	29.55	29.22	qfq	2,453,161	70,284,435	6.07%
2024-09-25	28.54	28.86	27.83	27.86	27.55	qfq	1,955,513	55,589,466	-0.54%
2024-09-24	27.76	28.15	26.66	28.01	27.70	qfq	1,767,303	48,652,165	2.23%
2024-09-23	26.80	28.25	26.00	27.40	27.09	qfq	1,736,840	47,497,443	2.20%
2024-09-20	27.01	27.37	26.50	26.81	26.51	qfq	990,816	26,566,987	-1.22%
2024-09-19	27.19	27.63	26.66	27.14	26.84	qfq	1,080,300	29,384,238	1.42%
2024-09-18	27.68	27.68	26.21	26.76	26.46	qfq	1,069,180	28,522,536	-1.80%
2024-09-13	28.74	28.85	27.14	27.25	26.95	qfq	1,940,351	53,704,950	-4.75%
2024-09-12	28.53	29.35	28.53	28.61	28.29	qfq	1,450,860	42,006,316	0.46%
2024-09-11	29.59	29.64	28.38	28.48	28.16	qfq	2,033,815	58,773,655	-4.75%
2024-09-10	29.34	30.34	28.50	29.90	29.57	qfq	1,886,207	55,312,619	1.56%
2024-09-09	30.15	30.34	29.30	29.44	29.11	qfq	1,544,196	45,822,280	-2.74%
2024-09-06	31.99	31.99	30.00	30.27	29.93	qfq	2,469,027	75,770,207	-4.78%
2024-09-05	32.22	32.78	31.65	31.79	31.44	qfq	2,480,851	79,386,584	-1.85%
2024-09-04	31.20	33.19	30.25	32.39	32.03	qfq	3,970,735	126,247,342	3.65%
2024-09-03	30.89	31.95	30.55	31.25	30.90	qfq	2,343,954	73,401,433	1.66%
2024-09-02	32.98	33.20	30.58	30.74	30.40	qfq	3,405,375	108,360,672	-4.27%
2024-08-30	31.33	33.25	30.75	32.11	31.75	qfq	4,611,810	147,429,658	4.08%
2024-08-29	29.13	31.26	29.13	30.85	30.51	qfq	3,755,850	114,993,621	6.20%
2024-08-28	29.81	29.97	28.88	29.05	28.73	qfq	2,073,378	60,657,146	-2.35%
2024-08-27	31.03	31.03	29.62	29.75	29.42	qfq	3,051,109	91,901,269	-4.40%
2024-08-26	30.90	32.25	30.60	31.12	30.77	qfq	4,844,305	151,066,385	-2.38%
2024-08-23	29.31	32.70	29.19	31.88	31.52	qfq	5,568,092	172,079,700	6.27%
2024-08-22	31.60	32.20	30.00	30.00	29.67	qfq	5,587,370	173,940,813	-2.02%
2024-08-21	29.29	31.77	29.19	30.62	30.28	qfq	5,147,726	157,963,466	3.59%
2024-08-20	28.50	31.62	28.38	29.56	29.23	qfq	4,839,330	144,469,394	2.18%
2024-08-19	30.06	30.60	28.73	28.93	28.61	qfq	4,466,304	131,697,247	-1.40%
2024-08-16	27.75	31.95	27.75	29.34	29.01	qfq	5,162,948	152,551,408	6.04%
2024-08-15	26.69	28.50	26.05	27.67	27.36	qfq	2,178,071	60,126,346	3.56%
2024-08-14	26.21	27.34	26.11	26.72	26.42	qfq	1,462,289	39,197,731	2.06%
2024-08-13	25.83	26.21	25.28	26.18	25.89	qfq	893,372	23,036,937	-27.60%
2024-08-12	37.22	37.48	35.82	36.16	25.43	qfq	1,063,837	38,711,010	-3.39%
2024-08-09	38.57	39.39	37.40	37.43	26.32	qfq	1,012,462	38,577,790	-2.32%
2024-08-08	38.56	39.25	37.50	38.32	26.95	qfq	869,799	33,288,905	-1.79%
2024-08-07	38.40	39.88	38.40	39.02	27.44	qfq	959,161	37,505,937	0.83%
2024-08-06	38.40	38.70	37.63	38.70	27.21	qfq	1,047,068	40,027,083	3.06%
2024-08-05	39.00	39.84	37.55	37.55	26.40	qfq	1,350,677	52,022,613	-5.32%
2024-08-02	41.09	41.33	39.55	39.66	27.89	qfq	1,347,402	54,502,650	-3.97%
2024-08-01	40.42	43.88	40.19	41.30	29.04	qfq	2,202,981	91,705,290	3.51%
2024-07-31	38.60	39.99	38.50	39.90	28.06	qfq	1,361,438	53,543,103	3.42%
2024-07-30	36.70	39.18	36.23	38.58	27.13	qfq	1,685,800	64,544,361	5.09%
2024-07-29	36.79	37.42	36.03	36.71	25.81	qfq	673,262	24,738,597	-0.19%
2024-07-26	36.16	37.07	35.89	36.78	25.86	qfq	643,446	23,535,687	1.80%
2024-07-25	36.07	36.90	35.50	36.13	25.41	qfq	693,759	25,048,043	0.00%
2024-07-24	37.60	37.90	36.00	36.13	25.41	qfq	1,035,177	38,033,955	-3.78%
2024-07-23	39.69	39.84	37.46	37.55	26.40	qfq	970,487	37,523,035	-5.25%
2024-07-22	38.60	40.00	38.60	39.63	27.87	qfq	1,158,911	45,936,340	2.40%
2024-07-19	37.17	39.50	37.00	38.70	27.21	qfq	1,153,721	44,487,116	3.89%
2024-07-18	37.38	37.63	36.20	37.25	26.19	qfq	739,845	27,295,861	-1.48%
2024-07-17	38.67	38.71	37.80	37.81	26.59	qfq	615,944	23,536,306	-1.54%
2024-07-16	37.63	38.55	37.22	38.40	27.00	qfq	729,530	27,738,592	2.02%
2024-07-15	38.50	38.99	37.51	37.64	26.47	qfq	754,440	28,779,486	-1.52%
2024-07-12	38.00	38.50	37.88	38.22	26.87	qfq	653,743	24,937,575	-0.55%
2024-07-11	37.88	38.46	37.44	38.43	27.02	qfq	917,582	34,886,906	3.78%
2024-07-10	37.10	37.50	36.60	37.03	26.04	qfq	802,401	29,774,057	0.54%
2024-07-09	35.59	36.99	35.04	36.83	25.90	qfq	1,425,216	51,430,296	4.04%
2024-07-08	37.68	37.68	35.00	35.40	24.89	qfq	1,207,386	43,337,289	-4.27%
2024-07-05	37.11	37.38	36.19	36.98	26.00	qfq	905,172	33,186,819	-0.35%
2024-07-04	37.90	38.77	37.00	37.11	26.09	qfq	1,002,231	37,778,510	-3.61%
2024-07-03	39.19	39.45	37.85	38.50	27.07	qfq	1,024,707	39,457,399	-1.10%
2024-07-02	39.87	40.10	38.68	38.93	27.37	qfq	1,182,500	46,452,321	-2.36%
2024-07-01	39.99	40.55	39.09	39.87	28.03	qfq	1,232,756	48,927,732	-0.23%
2024-06-28	40.27	41.78	39.00	39.96	28.10	qfq	1,836,493	74,458,292	-2.96%
2024-06-27	42.55	43.28	41.15	41.18	28.96	qfq	896,654	37,822,077	-4.19%
2024-06-26	41.09	43.09	40.85	42.98	30.22	qfq	896,253	37,631,436	3.44%
2024-06-25	43.06	43.27	41.05	41.55	29.22	qfq	1,317,016	55,281,640	-3.03%
2024-06-24	45.55	46.37	42.70	42.85	30.13	qfq	1,637,540	72,358,056	-6.40%
2024-06-21	45.68	46.20	44.58	45.78	32.19	qfq	1,343,926	61,017,040	-0.95%
2024-06-20	45.33	47.98	45.30	46.22	32.50	qfq	2,314,818	108,846,054	1.05%
2024-06-19	46.72	47.18	44.87	45.74	32.16	qfq	1,452,848	66,468,591	-1.80%
2024-06-18	46.45	46.94	45.79	46.58	32.75	qfq	1,239,561	57,698,298	0.76%
2024-06-17	45.66	46.60	45.07	46.23	32.51	qfq	1,293,452	59,382,846	1.36%
2024-06-14	45.90	46.15	44.83	45.61	32.07	qfq	1,521,504	69,346,715	-0.63%
2024-06-13	44.80	46.99	44.27	45.90	32.27	qfq	2,135,964	97,770,235	3.52%
2024-06-12	43.89	44.95	43.70	44.34	31.18	qfq	758,606	33,695,811	1.03%
2024-06-11	42.10	43.97	41.05	43.89	30.86	qfq	1,147,906	49,272,298	4.20%
2024-06-07	42.48	43.10	41.81	42.12	29.62	qfq	880,747	37,334,066	0.10%
2024-06-06	44.12	45.18	41.69	42.08	29.59	qfq	1,496,412	64,083,719	-4.23%
2024-06-05	45.01	45.30	43.91	43.94	30.90	qfq	947,078	42,355,413	-1.52%
2024-06-04	45.92	46.02	43.63	44.62	31.37	qfq	1,446,429	64,193,099	-3.02%
2024-06-03	46.43	47.57	45.55	46.01	32.35	qfq	1,416,950	65,998,187	-0.56%
2024-05-31	45.20	46.80	44.70	46.27	32.54	qfq	1,399,950	64,529,602	2.87%
2024-05-30	44.03	45.50	43.02	44.98	31.63	qfq	1,112,462	49,643,924	2.46%
2024-05-29	45.27	45.27	43.45	43.90	30.87	qfq	1,089,798	48,084,497	-2.01%
2024-05-28	44.34	45.77	43.61	44.80	31.50	qfq	1,541,200	69,430,638	1.24%
2024-05-27	43.75	44.29	42.21	44.25	31.11	qfq	1,400,225	60,174,804	1.94%
2024-05-24	45.14	45.56	43.13	43.41	30.52	qfq	1,414,840	62,031,845	-3.81%
2024-05-23	46.70	46.72	44.91	45.13	31.73	qfq	892,641	40,633,891	-3.07%
2024-05-22	45.96	46.94	45.82	46.56	32.74	qfq	857,240	39,701,671	0.54%
2024-05-21	47.38	47.79	46.16	46.31	32.56	qfq	1,131,623	52,867,829	-3.12%
2024-05-20	46.68	48.87	45.63	47.80	33.61	qfq	1,502,015	71,677,054	4.23%
2024-05-17	45.31	46.00	44.54	45.86	32.25	qfq	670,040	30,377,039	1.57%
2024-05-16	45.50	45.95	44.58	45.15	31.75	qfq	690,838	31,391,586	0.80%
2024-05-15	45.60	46.24	44.24	44.79	31.49	qfq	463,208	21,008,517	-1.39%
2024-05-14	45.57	46.24	45.19	45.42	31.94	qfq	826,970	37,732,028	0.64%
2024-05-13	47.67	47.77	45.00	45.13	31.73	qfq	1,129,467	51,562,030	-4.79%
2024-05-10	49.02	49.26	47.40	47.40	33.33	qfq	716,248	34,320,988	-2.91%
2024-05-09	48.30	49.25	47.75	48.82	34.33	qfq	834,776	40,765,051	1.81%
2024-05-08	49.80	49.80	47.90	47.95	33.72	qfq	882,556	42,798,409	-3.48%
2024-05-07	49.20	50.07	48.52	49.68	34.93	qfq	1,019,706	50,510,889	1.31%
2024-05-06	49.50	49.75	48.40	49.04	34.48	qfq	1,071,500	52,440,744	0.33%
2024-04-30	49.89	49.89	48.25	48.88	34.37	qfq	1,137,344	55,576,814	-0.04%
2024-04-29	48.09	49.19	47.81	48.90	34.38	qfq	1,018,409	49,497,251	2.30%
2024-04-26	46.47	48.11	45.77	47.80	33.61	qfq	1,176,439	55,597,608	4.03%
2024-04-25	45.54	46.82	44.60	45.95	32.31	qfq	1,117,485	51,539,905	1.19%
2024-04-24	44.38	45.55	43.96	45.41	31.93	qfq	1,277,552	57,595,430	2.32%
2024-04-23	43.55	44.38	42.80	44.38	31.21	qfq	977,896	42,715,472	3.47%
2024-04-22	42.28	43.60	40.73	42.89	30.16	qfq	1,064,389	45,242,542	1.39%
2024-04-19	44.73	44.73	42.00	42.30	29.74	qfq	1,253,118	53,655,596	-4.30%
2024-04-18	45.20	45.40	43.40	44.20	31.08	qfq	1,052,223	46,705,513	-1.52%
2024-04-17	43.96	44.93	41.93	44.88	31.56	qfq	1,363,272	60,102,268	8.67%
2024-04-16	45.15	45.15	41.00	41.30	29.04	qfq	1,851,918	78,191,203	-9.29%
2024-04-15	48.90	49.15	44.96	45.53	32.01	qfq	1,679,910	77,911,032	-6.93%
2024-04-12	49.33	50.10	48.56	48.92	34.40	qfq	747,895	36,991,049	-0.83%
2024-04-11	49.22	50.54	49.13	49.33	34.69	qfq	985,266	49,010,381	-0.82%
2024-04-10	51.43	51.43	49.47	49.74	34.98	qfq	1,107,513	55,566,958	-3.53%
2024-04-09	53.00	53.37	50.70	51.56	36.25	qfq	1,182,599	60,855,554	-2.07%
2024-04-08	53.10	53.60	51.06	52.65	37.02	qfq	1,269,787	66,486,279	0.11%
2024-04-03	53.50	53.95	51.00	52.59	36.98	qfq	1,578,820	82,437,587	-1.85%
2024-04-02	55.65	55.65	53.01	53.58	37.68	qfq	2,259,944	121,653,877	-3.82%
2024-04-01	57.00	57.04	55.00	55.71	39.17	qfq	3,150,743	175,711,018	-4.44%
2024-03-29	55.10	58.85	54.42	58.30	40.99	qfq	3,412,239	193,648,959	5.58%
2024-03-28	51.63	57.48	51.37	55.22	38.83	qfq	3,266,294	177,365,562	7.91%
2024-03-27	54.68	54.68	51.16	51.17	35.98	qfq	1,450,084	76,183,512	-6.28%
2024-03-26	54.58	55.75	53.21	54.60	38.39	qfq	1,791,206	97,502,147	1.11%
2024-03-25	57.01	57.40	53.89	54.00	37.97	qfq	1,836,167	102,355,252	-6.27%
2024-03-22	58.48	59.09	57.05	57.61	40.51	qfq	1,417,399	81,900,776	-1.56%
2024-03-21	59.49	59.96	58.51	58.52	41.15	qfq	1,516,113	89,632,124	-0.96%
2024-03-20	58.88	59.64	58.51	59.09	41.55	qfq	2,028,225	119,915,944	0.14%
2024-03-19	59.90	60.40	58.90	59.01	41.49	qfq	2,289,488	136,286,758	-2.38%
2024-03-18	58.94	60.58	58.23	60.45	42.51	qfq	2,581,399	154,346,298	3.83%
2024-03-15	58.50	58.56	56.78	58.22	40.94	qfq	2,201,593	127,174,511	-0.97%
2024-03-14	60.40	60.87	58.00	58.79	41.34	qfq	2,852,059	168,861,786	-4.53%
2024-03-13	61.60	64.64	60.02	61.58	43.30	qfq	3,631,996	225,990,071	0.69%
2024-03-12	58.63	63.48	58.63	61.16	43.01	qfq	4,189,969	255,346,821	6.14%
2024-03-11	56.54	57.98	55.35	57.62	40.52	qfq	1,828,793	103,654,259	1.07%
2024-03-08	56.50	57.99	54.50	57.01	40.09	qfq	1,745,001	98,320,222	2.19%
2024-03-07	58.90	59.27	55.58	55.79	39.23	qfq	2,378,738	136,185,284	-4.19%
2024-03-06	57.95	59.68	55.99	58.23	40.94	qfq	3,185,155	184,211,651	1.18%
2024-03-05	56.15	61.70	55.12	57.55	40.47	qfq	4,325,229	252,037,879	0.79%
2024-03-04	54.30	57.18	53.40	57.10	40.15	qfq	2,942,515	163,519,428	5.62%
2024-03-01	54.00	54.90	53.20	54.06	38.01	qfq	2,255,067	121,892,465	2.52%
2024-02-29	50.00	52.97	49.21	52.73	37.08	qfq	2,188,969	113,220,821	5.50%
2024-02-28	53.60	55.68	49.98	49.98	35.14	qfq	3,258,495	173,186,738	-8.60%
2024-02-27	53.05	54.76	51.11	54.68	38.45	qfq	4,129,335	219,268,369	-1.48%
2024-02-26	50.50	58.05	49.82	55.50	39.03	qfq	4,558,734	244,752,920	7.29%
2024-02-23	47.99	52.28	47.50	51.73	36.37	qfq	2,421,502	121,861,732	8.09%
2024-02-22	46.79	48.00	46.50	47.86	33.65	qfq	1,079,362	51,265,084	3.35%
2024-02-21	46.14	48.50	45.02	46.31	32.56	qfq	1,401,594	65,869,333	0.43%
2024-02-20	44.31	46.68	44.03	46.11	32.42	qfq	1,305,063	59,063,071	1.50%
2024-02-19	43.08	45.80	43.08	45.43	31.94	qfq	1,859,055	83,086,150	5.63%
2024-02-08	38.30	43.36	37.50	43.01	30.24	qfq	2,437,397	99,289,239	12.80%
2024-02-07	39.60	40.77	37.41	38.13	26.81	qfq	1,778,542	69,799,143	-3.93%
2024-02-06	37.15	40.41	35.46	39.69	27.91	qfq	1,837,298	69,078,585	5.56%
2024-02-05	41.67	42.31	36.06	37.60	26.44	qfq	2,123,615	81,308,873	-10.90%
2024-02-02	44.90	46.29	40.50	42.20	29.67	qfq	1,656,171	71,343,006	-6.01%
2024-02-01	45.44	46.55	44.00	44.90	31.57	qfq	1,495,990	67,456,263	-0.47%
2024-01-31	48.55	49.37	45.11	45.11	31.72	qfq	1,622,217	75,540,078	-8.35%
2024-01-30	50.61	50.89	48.88	49.22	34.61	qfq	1,122,689	55,914,402	-3.83%
2024-01-29	53.50	54.79	51.11	51.18	35.99	qfq	951,862	49,579,117	-4.03%
2024-01-26	55.29	55.33	53.01	53.33	37.50	qfq	991,000	53,522,095	-3.96%
2024-01-25	52.47	56.09	51.61	55.53	39.05	qfq	1,450,640	78,949,602	6.12%
2024-01-24	53.98	54.38	50.50	52.33	36.80	qfq	1,547,061	80,556,095	-1.38%
2024-01-23	53.18	54.00	51.99	53.06	37.31	qfq	1,323,071	70,093,825	-0.26%
2024-01-22	57.60	57.99	52.54	53.20	37.41	qfq	1,526,163	83,738,654	-7.37%
2024-01-19	59.37	59.59	57.33	57.43	40.38	qfq	1,115,784	65,080,526	-3.67%
2024-01-18	59.12	59.63	56.58	59.62	41.92	qfq	1,355,589	78,495,667	1.69%
2024-01-17	60.90	61.33	58.58	58.63	41.23	qfq	751,966	45,105,785	-3.77%
2024-01-16	61.15	62.06	59.82	60.93	42.84	qfq	1,034,172	62,697,484	-1.01%
2024-01-15	62.00	63.04	61.20	61.55	43.28	qfq	1,180,135	73,208,772	-0.95%
2024-01-12	64.82	65.03	62.00	62.14	43.69	qfq	1,910,287	120,586,434	-5.03%
2024-01-11	60.98	66.44	60.70	65.43	46.01	qfq	2,601,599	167,158,405	7.30%
2024-01-10	65.44	65.59	60.83	60.98	42.88	qfq	2,238,175	139,521,251	-6.77%
2024-01-09	68.10	70.28	64.87	65.41	45.99	qfq	1,849,763	123,614,093	-3.96%
2024-01-08	71.00	71.88	67.61	68.11	47.89	qfq	1,677,750	114,955,356	-4.07%
2024-01-05	70.50	74.80	69.56	71.00	49.92	qfq	2,994,511	215,327,244	-0.66%
2024-01-04	66.66	72.95	65.50	71.47	50.25	qfq	4,167,632	292,892,633	6.69%
2024-01-03	65.36	73.00	65.20	66.99	47.10	qfq	3,361,904	229,681,345	3.22%
2024-01-02	67.99	68.17	64.83	64.90	45.63	qfq	1,512,294	99,381,156	-4.46%
2023-12-29	65.00	68.44	64.72	67.93	47.77	qfq	1,592,814	107,012,052	3.57%
2023-12-28	64.64	66.33	63.37	65.59	46.12	qfq	2,021,860	131,162,470	2.15%
2023-12-27	67.95	68.62	63.00	64.21	45.15	qfq	2,925,178	189,104,141	-6.14%
2023-12-26	71.64	71.64	66.50	68.41	48.10	qfq	2,102,984	144,258,396	-4.25%
2023-12-25	69.37	72.88	68.52	71.45	50.24	qfq	2,266,356	160,745,804	3.85%
2023-12-22	72.12	72.56	68.07	68.80	48.38	qfq	1,893,972	133,433,774	-4.18%
2023-12-21	71.15	73.65	70.47	71.80	50.49	qfq	1,680,424	121,450,266	0.20%
2023-12-20	71.88	73.48	71.11	71.66	50.39	qfq	1,269,796	91,929,651	-0.21%
2023-12-19	71.22	72.23	69.70	71.81	50.49	qfq	1,523,217	108,426,110	0.80%
2023-12-18	71.63	73.66	69.30	71.24	50.09	qfq	2,349,815	167,172,643	-0.86%
2023-12-15	71.51	75.49	71.51	71.86	50.53	qfq	2,886,499	211,889,290	0.80%
2023-12-14	72.21	72.66	70.85	71.29	50.13	qfq	1,480,871	106,135,067	-1.27%
2023-12-13	71.22	74.00	70.21	72.21	50.78	qfq	2,351,099	170,690,913	1.39%
2023-12-12	71.20	72.26	70.09	71.22	50.08	qfq	2,287,266	162,558,917	2.06%
2023-12-11	67.41	70.12	67.40	69.78	49.07	qfq	2,669,336	183,862,295	3.53%
2023-12-08	65.48	68.18	65.18	67.40	47.39	qfq	1,953,537	130,470,720	3.33%
2023-12-07	65.60	66.50	64.62	65.23	45.87	qfq	1,267,783	83,044,245	0.63%
2023-12-06	65.12	66.14	64.40	64.82	45.58	qfq	1,199,121	78,086,845	-0.67%
2023-12-05	68.00	68.00	65.10	65.26	45.89	qfq	1,615,015	106,394,046	-4.42%
2023-12-04	68.36	69.26	67.70	68.28	48.01	qfq	1,159,468	79,267,671	-0.13%
2023-12-01	68.30	68.86	66.89	68.37	48.07	qfq	1,076,263	72,833,298	1.00%
2023-11-30	68.59	69.27	67.02	67.69	47.60	qfq	1,167,407	79,133,347	-2.32%
2023-11-29	69.91	71.00	69.16	69.30	48.73	qfq	1,160,825	81,383,723	-0.65%
2023-11-28	69.80	71.15	68.66	69.75	49.05	qfq	1,453,929	101,610,488	0.36%
2023-11-27	69.07	70.59	69.07	69.50	48.87	qfq	1,306,667	91,090,876	0.49%
2023-11-24	72.20	72.20	69.01	69.16	48.63	qfq	1,888,168	131,633,576	-4.10%
2023-11-23	71.73	73.58	69.80	72.12	50.71	qfq	2,172,505	154,828,783	0.31%
2023-11-22	75.72	77.68	71.88	71.90	50.56	qfq	3,273,026	242,522,821	-4.49%
2023-11-21	74.97	78.58	73.41	75.28	52.93	qfq	4,657,738	355,356,297	1.80%
2023-11-20	73.50	74.37	72.46	73.95	52.00	qfq	1,740,030	127,635,387	0.53%
2023-11-17	73.86	74.14	72.36	73.56	51.72	qfq	1,824,842	133,595,770	-0.63%
2023-11-16	74.43	75.49	73.08	74.03	52.05	qfq	2,163,946	160,832,771	-1.75%
2023-11-15	74.49	76.48	73.07	75.35	52.98	qfq	3,561,995	266,829,165	2.21%
2023-11-14	71.99	74.45	71.08	73.72	51.84	qfq	2,580,350	189,417,439	2.05%
2023-11-13	72.42	73.98	71.40	72.24	50.80	qfq	2,210,091	160,285,368	0.61%
2023-11-10	71.00	73.50	70.54	71.80	50.49	qfq	1,986,141	143,139,487	0.56%
2023-11-09	72.66	73.76	70.96	71.40	50.21	qfq	2,470,477	178,309,829	-2.33%
2023-11-08	72.20	74.46	71.61	73.10	51.40	qfq	2,774,855	203,091,101	1.25%
2023-11-07	70.38	72.81	69.95	72.20	50.77	qfq	2,398,196	171,478,760	2.57%
2023-11-06	68.18	70.58	68.18	70.39	49.50	qfq	2,380,587	165,716,765	3.74%
2023-11-03	66.40	68.28	66.33	67.85	47.71	qfq	2,025,349	136,823,240	2.40%
2023-11-02	68.70	69.09	66.20	66.26	46.59	qfq	2,272,282	152,721,232	-3.55%
2023-11-01	69.88	70.93	68.41	68.70	48.31	qfq	2,241,718	155,373,533	-2.84%
2023-10-31	72.00	73.38	69.90	70.71	49.72	qfq	2,273,978	162,219,000	-2.36%
2023-10-30	69.50	72.90	69.49	72.42	50.92	qfq	2,807,627	201,621,055	3.02%
2023-10-27	71.80	71.80	69.23	70.30	49.43	qfq	3,025,749	212,569,029	-2.09%
2023-10-26	70.12	72.29	69.00	71.80	50.49	qfq	2,696,004	190,869,277	-0.28%
2023-10-25	72.27	72.72	70.60	72.00	50.63	qfq	2,469,446	177,010,803	-0.76%
2023-10-24	70.77	72.80	68.89	72.55	51.01	qfq	2,911,533	208,084,963	3.57%
2023-10-23	72.91	74.29	69.20	70.05	49.26	qfq	3,094,246	218,463,020	-5.34%
2023-10-20	75.21	76.31	73.06	74.00	52.03	qfq	2,502,003	185,959,566	-2.89%
2023-10-19	77.75	78.68	75.71	76.20	53.58	qfq	2,239,068	172,711,768	-0.50%
2023-10-18	79.87	80.72	76.40	76.58	53.85	qfq	3,206,143	248,112,041	-4.99%
2023-10-17	78.42	81.23	78.38	80.60	56.67	qfq	3,157,936	253,687,652	1.70%
2023-10-16	81.43	82.40	78.26	79.25	55.73	qfq	4,460,244	356,881,874	-4.35%
2023-10-13	85.05	87.48	82.50	82.85	58.26	qfq	3,988,788	338,831,245	-2.53%
2023-10-12	88.00	88.23	83.60	85.00	59.77	qfq	4,116,208	351,314,638	-3.27%
2023-10-11	84.00	90.00	81.31	87.87	61.79	qfq	7,528,323	653,181,982	3.61%
2023-10-10	81.96	86.48	80.11	84.81	59.63	qfq	6,550,863	546,791,356	3.25%
2023-10-09	82.01	87.88	81.53	82.14	57.76	qfq	6,685,064	563,361,122	0.17%
2023-09-28	80.43	83.21	79.08	82.00	57.66	qfq	5,173,531	423,796,535	2.59%
2023-09-27	78.60	82.34	78.25	79.93	56.20	qfq	4,947,169	399,003,719	-0.03%
2023-09-26	85.20	86.00	78.10	79.95	56.22	qfq	8,611,557	698,614,713	-11.67%
2023-09-25	88.57	95.27	87.00	90.51	63.64	qfq	9,992,536	908,610,757	5.21%
2023-09-22	83.66	87.18	81.11	86.03	60.49	qfq	7,534,192	636,617,998	2.83%
2023-09-21	79.43	87.00	79.00	83.66	58.83	qfq	8,013,045	674,958,956	4.41%
2023-09-20	82.20	83.77	80.13	80.13	56.34	qfq	6,450,976	527,105,569	-7.36%
2023-09-19	78.84	92.80	78.09	86.50	60.82	qfq	11,163,846	956,264,328	6.82%
2023-09-18	79.64	84.83	78.53	80.98	56.94	qfq	7,466,765	614,182,724	0.26%
2023-09-15	85.80	86.67	80.00	80.77	56.79	qfq	8,878,320	735,837,340	-8.10%
2023-09-14	94.00	95.60	87.00	87.89	61.80	qfq	9,345,206	843,093,639	-9.30%
2023-09-13	94.29	101.00	93.03	96.90	68.14	qfq	9,356,754	910,846,569	1.30%
2023-09-12	102.58	102.80	95.29	95.66	67.26	qfq	12,756,166	1,262,178,121	-12.24%
2023-09-11	102.00	110.18	100.11	109.00	76.64	qfq	17,551,070	1,874,090,505	18.71%
2023-09-08	75.21	91.82	74.57	91.82	64.56	qfq	12,234,378	1,038,093,788	19.99%
2023-09-07	81.00	84.20	76.00	76.52	53.81	qfq	7,646,863	607,157,863	-0.07%
2023-09-06	70.64	78.20	70.64	76.57	53.84	qfq	7,484,316	558,673,949	9.50%
2023-09-05	70.00	72.73	67.76	69.93	49.17	qfq	4,265,747	301,623,467	-0.16%
2023-09-04	67.32	70.32	66.32	70.04	49.25	qfq	3,273,941	224,269,016	6.12%
2023-09-01	67.57	69.45	65.21	66.00	46.41	qfq	2,112,625	141,216,285	-2.02%
2023-08-31	66.56	69.46	66.11	67.36	47.36	qfq	2,762,371	188,386,532	1.94%
2023-08-30	67.45	69.99	65.11	66.08	46.46	qfq	2,779,362	187,975,890	-0.63%
2023-08-29	59.57	66.50	59.26	66.50	46.76	qfq	1,520,839	96,628,955	10.83%
2023-08-28	64.00	64.00	59.77	60.00	42.19	qfq	857,832	53,113,398	1.69%
2023-08-25	60.67	60.68	56.79	59.00	41.49	qfq	1,026,508	59,560,676	-2.75%
2023-08-24	60.35	62.30	59.80	60.67	42.66	qfq	868,237	53,081,330	1.03%
2023-08-23	60.60	61.43	59.92	60.05	42.22	qfq	753,532	45,523,495	-1.40%
2023-08-22	58.70	61.51	57.10	60.90	42.82	qfq	890,116	52,820,050	3.75%
2023-08-21	60.79	60.79	58.45	58.70	41.28	qfq	608,621	36,051,354	-2.52%
2023-08-18	59.55	61.76	59.00	60.22	42.34	qfq	1,276,906	77,136,501	3.29%
2023-08-17	57.54	59.26	56.80	58.30	40.99	qfq	634,745	36,946,462	0.87%
2023-08-16	58.55	59.45	57.40	57.80	40.64	qfq	562,044	32,749,017	-1.23%
2023-08-15	60.20	60.56	57.91	58.52	41.15	qfq	594,528	35,051,778	-1.94%
2023-08-14	61.51	61.55	58.13	59.68	41.96	qfq	1,273,891	75,523,814	-3.74%
2023-08-11	62.84	64.05	61.88	62.00	43.60	qfq	602,499	37,869,486	-1.40%
2023-08-10	62.50	63.55	62.50	62.88	44.21	qfq	421,400	26,509,700	-0.51%
2023-08-09	65.20	65.23	62.70	63.20	44.44	qfq	720,522	45,749,359	-2.36%
2023-08-08	65.01	66.19	63.88	64.73	45.52	qfq	1,118,876	72,546,281	-1.75%
2023-08-07	67.30	70.98	64.52	65.88	46.32	qfq	2,385,403	159,978,016	-1.85%
2023-08-04	62.07	68.50	61.78	67.12	47.20	qfq	1,788,944	116,584,432	8.29%
2023-08-03	60.97	64.35	60.80	61.98	43.58	qfq	709,808	44,220,732	1.24%
2023-08-02	62.00	62.75	60.84	61.22	43.05	qfq	540,594	33,284,912	-0.99%
2023-08-01	61.85	63.00	61.39	61.83	43.48	qfq	554,755	34,412,833	-0.34%
2023-07-31	62.00	63.50	61.44	62.04	43.62	qfq	661,866	41,094,249	-0.70%
2023-07-28	63.32	63.62	61.10	62.48	43.93	qfq	930,224	57,790,882	-1.31%
2023-07-27	64.27	65.12	62.27	63.31	44.52	qfq	605,963	38,841,781	-0.74%
2023-07-26	65.25	65.25	63.50	63.78	44.85	qfq	476,296	30,479,866	-1.71%
2023-07-25	63.90	65.20	62.80	64.89	45.63	qfq	975,311	62,460,038	2.92%
2023-07-24	64.68	64.68	62.53	63.05	44.33	qfq	1,022,958	64,696,809	-2.07%
2023-07-21	65.14	66.12	63.93	64.38	45.27	qfq	1,083,891	70,442,569	-1.09%
2023-07-20	69.83	69.86	64.88	65.09	45.77	qfq	1,381,433	91,813,394	-6.13%
2023-07-19	69.14	70.71	68.64	69.34	48.76	qfq	582,775	40,635,472	-0.13%
2023-07-18	69.50	71.37	69.16	69.43	48.82	qfq	800,260	56,189,261	-0.33%
2023-07-17	69.08	70.34	68.60	69.66	48.98	qfq	730,769	50,540,958	-0.21%