SECURITY DETAIL · RAW DATA

坤恒顺维688283.SH

ASSECNYSTOCK

最近收盘价26.422026-07-17

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）1,585,519

成交额（元）43,124,107

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
2026-06-08	2026-06-12	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-21	2025-07-25	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-02	cash_dividend	0.218	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-02	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	28.39	28.39	26.14	26.42	26.42	qfq	1,585,519	43,124,107	-6.97%
2026-07-16	28.78	29.33	28.35	28.40	28.40	qfq	1,098,580	31,593,656	-2.17%
2026-07-15	29.19	30.14	28.81	29.03	29.03	qfq	1,295,497	38,146,264	-1.29%
2026-07-14	29.27	29.58	28.28	29.41	29.41	qfq	1,651,542	47,879,457	0.72%
2026-07-13	32.88	33.05	28.89	29.20	29.20	qfq	2,601,345	79,187,526	-11.92%
2026-07-10	31.03	34.50	30.90	33.15	33.15	qfq	2,547,501	83,872,898	6.22%
2026-07-09	30.57	31.29	29.48	31.21	31.21	qfq	1,235,595	37,383,670	2.09%
2026-07-08	30.90	31.53	30.44	30.57	30.57	qfq	1,246,214	38,553,543	-1.07%
2026-07-07	31.78	32.80	30.65	30.90	30.90	qfq	1,412,654	44,207,139	-4.72%
2026-07-06	34.46	34.51	31.85	32.43	32.43	qfq	1,495,758	48,986,116	-5.04%
2026-07-03	33.04	34.68	32.86	34.15	34.15	qfq	1,595,005	53,849,631	3.45%
2026-07-02	34.00	35.20	32.92	33.01	33.01	qfq	1,569,385	53,245,122	-2.63%
2026-07-01	36.08	36.28	33.15	33.90	33.90	qfq	1,650,078	55,768,333	2.39%
2026-06-30	31.45	33.49	31.31	33.11	33.11	qfq	1,523,556	49,841,564	4.84%
2026-06-29	32.49	33.18	30.92	31.58	31.58	qfq	2,194,993	69,060,722	-3.16%
2026-06-26	33.31	33.61	32.28	32.61	32.61	qfq	1,475,282	48,427,054	-3.09%
2026-06-25	33.77	34.20	32.71	33.65	33.65	qfq	2,014,290	67,363,568	0.00%
2026-06-24	27.39	34.43	27.39	33.65	33.65	qfq	1,998,997	67,022,931	-1.67%
2026-06-23	34.51	35.06	33.78	34.22	34.22	qfq	1,382,964	47,541,910	-1.67%
2026-06-22	36.00	36.60	33.80	34.80	34.80	qfq	2,506,591	87,484,787	-4.92%
2026-06-18	35.86	37.79	35.58	36.60	36.60	qfq	2,308,579	84,875,140	2.21%
2026-06-17	36.05	36.73	35.54	35.81	35.81	qfq	2,265,824	81,783,075	-2.87%
2026-06-16	39.37	39.37	36.04	36.87	36.87	qfq	3,993,909	148,785,360	-6.18%
2026-06-15	35.67	39.50	35.02	39.30	39.30	qfq	3,855,273	144,071,304	9.08%
2026-06-12	34.99	36.66	34.99	36.03	36.03	qfq	1,478,839	53,230,624	2.18%
2026-06-11	35.27	35.99	34.72	35.26	35.00	qfq	1,161,079	40,943,048	-1.15%
2026-06-10	35.52	36.10	34.71	35.67	35.41	qfq	1,692,261	59,915,892	-0.53%
2026-06-09	36.36	36.66	35.38	35.86	35.60	qfq	1,136,248	40,592,973	-0.39%
2026-06-08	36.46	37.86	35.21	36.00	35.73	qfq	1,692,438	61,552,036	-3.79%
2026-06-05	37.00	38.19	35.67	37.42	37.14	qfq	1,986,804	74,066,981	2.21%
2026-06-04	37.00	37.95	36.18	36.61	36.34	qfq	1,199,815	44,143,143	-1.67%
2026-06-03	37.80	38.48	36.76	37.23	36.96	qfq	1,677,973	63,356,001	0.30%
2026-06-02	36.83	37.72	35.40	37.12	36.85	qfq	2,058,238	75,250,498	0.05%
2026-06-01	37.79	38.84	36.89	37.10	36.83	qfq	1,735,294	65,334,710	-1.93%
2026-05-29	42.21	42.21	37.73	37.83	37.55	qfq	2,403,679	94,158,631	-9.71%
2026-05-28	41.33	42.43	40.12	41.90	41.59	qfq	1,569,763	64,765,576	1.82%
2026-05-27	43.20	43.37	40.76	41.15	40.85	qfq	1,772,563	74,073,253	-5.12%
2026-05-26	43.26	44.21	41.32	43.37	43.05	qfq	3,310,899	140,725,084	-1.97%
2026-05-25	45.70	46.51	43.21	44.24	43.91	qfq	2,357,164	104,836,758	-2.19%
2026-05-22	44.30	45.59	43.99	45.23	44.90	qfq	1,599,464	71,833,936	2.10%
2026-05-21	49.29	49.40	44.17	44.30	43.97	qfq	3,049,137	142,308,992	-9.63%
2026-05-20	48.00	49.94	47.02	49.02	48.66	qfq	2,912,167	141,445,819	1.68%
2026-05-19	47.60	48.41	46.60	48.21	47.85	qfq	2,683,952	127,620,658	0.86%
2026-05-18	46.25	49.97	46.10	47.80	47.45	qfq	4,017,334	193,010,766	2.29%
2026-05-15	45.38	48.00	44.24	46.73	46.39	qfq	2,624,472	121,451,991	3.07%
2026-05-14	47.00	47.60	45.10	45.34	45.01	qfq	1,942,638	89,055,448	-3.18%
2026-05-13	47.73	48.28	46.58	46.83	46.48	qfq	2,438,136	114,958,074	-0.93%
2026-05-12	48.11	49.09	46.51	47.27	46.92	qfq	3,372,225	159,856,341	-1.62%
2026-05-11	44.58	49.00	44.10	48.05	47.70	qfq	5,257,078	248,441,370	8.96%
2026-05-08	42.76	44.96	42.08	44.10	43.77	qfq	2,754,329	120,336,497	2.92%
2026-05-07	41.51	43.64	40.79	42.85	42.53	qfq	3,189,727	135,782,909	4.44%
2026-05-06	41.86	42.30	40.52	41.03	40.73	qfq	2,675,685	110,486,054	-0.29%
2026-04-30	39.08	41.95	39.08	41.15	40.85	qfq	3,187,909	129,992,920	5.30%
2026-04-29	41.74	41.74	38.93	39.08	38.79	qfq	3,300,755	130,814,342	-6.44%
2026-04-28	46.00	46.39	41.29	41.77	41.46	qfq	4,984,767	214,009,500	-11.07%
2026-04-27	46.35	49.97	44.70	46.97	46.62	qfq	6,962,441	333,907,143	2.38%
2026-04-24	47.49	47.49	45.50	45.88	45.54	qfq	2,059,271	95,544,521	-3.00%
2026-04-23	46.54	47.63	46.00	47.30	46.95	qfq	2,720,618	127,548,291	1.72%
2026-04-22	44.10	47.24	44.10	46.50	46.16	qfq	2,997,089	138,088,747	3.17%
2026-04-21	43.07	45.35	42.30	45.07	44.74	qfq	2,312,762	101,059,806	3.47%
2026-04-20	43.85	44.02	42.25	43.56	43.24	qfq	2,565,234	110,510,489	0.09%
2026-04-17	41.23	43.66	41.08	43.52	43.20	qfq	2,199,295	94,039,186	5.48%
2026-04-16	40.91	41.91	39.89	41.26	40.96	qfq	1,899,322	77,776,838	1.33%
2026-04-15	40.83	42.70	40.63	40.72	40.42	qfq	2,704,296	112,366,208	2.00%
2026-04-14	39.30	40.03	38.95	39.92	39.63	qfq	1,149,384	45,557,471	2.81%
2026-04-13	39.20	39.81	38.63	38.83	38.54	qfq	1,320,714	51,440,260	-1.07%
2026-04-10	39.22	39.89	38.84	39.25	38.96	qfq	1,442,198	56,660,724	0.13%
2026-04-09	40.03	40.03	38.30	39.20	38.91	qfq	1,858,955	72,116,119	-2.07%
2026-04-08	38.81	40.10	38.81	40.03	39.73	qfq	1,300,255	51,471,186	4.85%
2026-04-07	37.50	38.79	37.50	38.18	37.90	qfq	1,501,085	57,281,328	1.68%
2026-04-03	38.97	39.18	37.22	37.55	37.27	qfq	1,342,584	50,867,289	-3.15%
2026-04-02	38.82	39.70	38.29	38.77	38.48	qfq	717,454	28,025,495	-1.12%
2026-04-01	39.47	39.88	39.02	39.21	38.92	qfq	896,018	35,292,000	1.32%
2026-03-31	39.10	40.16	38.70	38.70	38.41	qfq	901,077	35,495,670	-1.70%
2026-03-30	39.55	39.82	38.50	39.37	39.08	qfq	986,387	38,728,665	-0.46%
2026-03-27	38.33	39.71	38.22	39.55	39.26	qfq	715,620	28,105,951	1.46%
2026-03-26	40.13	40.13	38.67	38.98	38.69	qfq	605,285	23,703,704	-1.69%
2026-03-25	39.49	40.27	38.89	39.65	39.36	qfq	1,067,893	42,291,563	1.33%
2026-03-24	38.74	39.20	37.84	39.13	38.84	qfq	1,355,714	52,321,442	3.88%
2026-03-23	40.86	41.78	37.27	37.67	37.39	qfq	2,075,430	81,211,287	-9.99%
2026-03-20	44.58	44.58	41.56	41.85	41.54	qfq	725,572	30,998,926	-3.21%
2026-03-19	43.08	44.06	42.87	43.24	42.92	qfq	566,607	24,541,987	-1.70%
2026-03-18	42.64	44.21	42.31	43.99	43.67	qfq	671,688	29,105,443	4.32%
2026-03-17	44.16	44.51	42.00	42.17	41.86	qfq	646,095	27,809,380	-4.81%
2026-03-16	44.00	44.42	43.08	44.30	43.97	qfq	548,017	24,085,052	2.64%
2026-03-13	44.54	44.56	43.15	43.16	42.84	qfq	614,433	26,953,753	-3.10%
2026-03-12	45.29	45.81	43.86	44.54	44.21	qfq	817,432	36,475,820	-2.50%
2026-03-11	46.11	47.64	45.39	45.68	45.34	qfq	809,915	37,409,300	-1.36%
2026-03-10	45.65	46.35	45.30	46.31	45.97	qfq	1,219,618	56,104,668	3.86%
2026-03-09	46.30	46.30	44.18	44.59	44.26	qfq	1,758,403	78,841,550	-5.21%
2026-03-06	47.20	48.29	46.50	47.04	46.69	qfq	781,579	37,027,404	-1.86%
2026-03-05	48.87	49.18	47.13	47.93	47.58	qfq	527,280	25,411,809	1.29%
2026-03-04	46.79	48.40	46.79	47.32	46.97	qfq	723,007	34,432,557	0.04%
2026-03-03	50.84	50.84	47.11	47.30	46.95	qfq	891,354	43,050,916	-6.58%
2026-03-02	51.51	51.88	50.03	50.63	50.26	qfq	841,149	42,758,067	-2.45%
2026-02-27	52.41	52.79	51.21	51.90	51.52	qfq	661,505	34,381,281	-1.29%
2026-02-26	51.04	52.66	50.20	52.58	52.19	qfq	824,999	42,849,373	2.90%
2026-02-25	50.27	51.73	49.62	51.10	50.72	qfq	936,096	47,593,721	1.55%
2026-02-24	49.39	50.88	48.38	50.32	49.95	qfq	1,030,004	51,557,095	3.11%
2026-02-13	48.76	50.24	48.18	48.80	48.44	qfq	860,996	42,377,735	-0.71%
2026-02-12	47.50	49.78	47.20	49.15	48.79	qfq	1,241,723	60,789,992	3.32%
2026-02-11	48.50	49.33	47.55	47.57	47.22	qfq	827,043	39,945,328	-1.41%
2026-02-10	49.91	49.99	48.01	48.25	47.89	qfq	1,319,856	64,063,743	-3.69%
2026-02-09	48.88	50.69	48.66	50.10	49.73	qfq	1,925,793	95,947,910	3.38%
2026-02-06	48.18	49.37	47.61	48.46	48.10	qfq	815,324	39,655,965	-1.20%
2026-02-05	47.81	49.87	47.09	49.05	48.69	qfq	1,274,139	62,235,798	1.87%
2026-02-04	51.10	51.10	48.07	48.15	47.79	qfq	1,549,388	75,865,740	-5.59%
2026-02-03	49.39	52.68	48.05	51.00	50.62	qfq	3,127,726	155,923,544	5.59%
2026-02-02	53.60	53.60	48.16	48.30	47.94	qfq	2,171,250	109,296,594	-10.31%
2026-01-30	54.80	54.96	51.51	53.85	53.45	qfq	2,114,337	112,682,847	-1.95%
2026-01-29	57.42	57.69	54.00	54.92	54.52	qfq	3,334,464	186,531,553	-7.40%
2026-01-28	52.42	59.31	52.42	59.31	58.87	qfq	6,002,156	337,431,209	16.55%
2026-01-27	47.49	51.58	47.49	50.89	50.51	qfq	2,760,180	138,776,710	2.60%
2026-01-26	50.00	51.57	46.50	49.60	49.23	qfq	2,948,808	142,952,309	-0.46%
2026-01-23	48.28	51.60	48.26	49.83	49.46	qfq	2,601,522	130,399,773	3.25%
2026-01-22	45.89	48.88	45.21	48.26	47.90	qfq	2,393,790	113,232,163	7.27%
2026-01-21	45.10	46.16	44.51	44.99	44.66	qfq	1,048,144	47,474,329	-0.33%
2026-01-20	48.21	48.38	44.45	45.14	44.81	qfq	1,864,431	85,511,928	-4.36%
2026-01-19	46.77	48.48	45.20	47.20	46.85	qfq	2,051,479	97,427,720	0.43%
2026-01-16	45.25	48.87	44.72	47.00	46.65	qfq	3,238,504	150,961,566	5.10%
2026-01-15	48.52	48.52	43.76	44.72	44.39	qfq	2,803,349	125,942,778	-8.59%
2026-01-14	45.93	49.49	43.67	48.92	48.56	qfq	5,154,409	242,320,358	7.78%
2026-01-13	51.94	51.94	44.71	45.39	45.06	qfq	6,046,017	282,647,157	-13.05%
2026-01-12	48.00	52.65	46.26	52.20	51.82	qfq	6,635,699	329,554,513	11.04%
2026-01-09	47.66	51.88	46.20	47.01	46.66	qfq	6,818,599	332,456,357	-1.28%
2026-01-08	44.47	48.86	44.47	47.62	47.27	qfq	4,833,318	226,543,689	6.37%
2026-01-07	44.21	45.79	43.08	44.77	44.44	qfq	3,881,172	174,006,703	0.97%
2026-01-06	43.88	46.41	42.39	44.34	44.01	qfq	6,076,354	274,562,213	0.57%
2026-01-05	40.30	44.36	38.90	44.09	43.76	qfq	6,980,506	292,407,089	9.40%
2025-12-31	39.50	41.41	37.80	40.30	40.00	qfq	4,504,370	179,646,433	3.33%
2025-12-30	38.38	40.50	38.35	39.00	38.71	qfq	4,093,612	162,041,785	0.26%
2025-12-29	36.91	39.39	35.99	38.90	38.61	qfq	3,971,399	150,564,338	4.26%
2025-12-26	37.45	37.60	36.31	37.31	37.03	qfq	3,333,438	123,186,548	0.19%
2025-12-25	34.13	37.44	34.13	37.24	36.97	qfq	3,593,558	128,284,884	8.79%
2025-12-24	33.33	34.80	33.16	34.23	33.98	qfq	1,805,167	61,545,971	2.55%
2025-12-23	35.30	35.30	33.15	33.38	33.13	qfq	2,711,194	91,784,894	-4.68%
2025-12-22	36.45	36.58	34.71	35.02	34.76	qfq	2,196,520	77,516,961	-2.53%
2025-12-19	37.01	37.97	35.80	35.93	35.67	qfq	2,176,982	79,704,617	-3.02%
2025-12-18	35.05	37.88	34.59	37.05	36.78	qfq	4,044,913	147,598,770	6.25%
2025-12-17	35.94	36.62	34.20	34.87	34.61	qfq	2,849,501	99,733,227	-3.25%
2025-12-16	38.69	38.69	35.48	36.04	35.77	qfq	4,272,997	156,266,867	-5.43%
2025-12-15	38.74	40.79	38.04	38.11	37.83	qfq	4,830,499	189,198,372	-0.78%
2025-12-12	38.02	39.44	37.53	38.41	38.13	qfq	3,179,426	122,195,284	1.16%
2025-12-11	37.47	38.48	36.90	37.97	37.69	qfq	2,511,205	94,687,774	0.03%
2025-12-10	38.20	39.63	37.44	37.96	37.68	qfq	2,194,346	83,795,609	-0.13%
2025-12-09	39.00	40.00	37.88	38.01	37.73	qfq	3,541,574	136,995,931	-0.99%
2025-12-08	35.45	39.37	35.45	38.39	38.11	qfq	5,786,328	220,463,342	7.90%
2025-12-05	35.97	35.97	34.88	35.58	35.32	qfq	1,908,788	67,595,610	0.94%
2025-12-04	35.00	35.84	34.47	35.25	34.99	qfq	1,819,258	63,931,578	0.20%
2025-12-03	34.84	35.35	34.12	35.18	34.92	qfq	2,058,636	71,587,633	1.88%
2025-12-02	33.73	35.47	33.52	34.53	34.28	qfq	3,418,104	118,469,028	1.80%
2025-12-01	34.20	34.82	33.80	33.92	33.67	qfq	1,612,556	55,471,827	-0.21%
2025-11-28	33.78	34.43	33.50	33.99	33.74	qfq	1,176,596	39,937,175	0.65%
2025-11-27	33.48	34.23	32.90	33.77	33.52	qfq	1,756,901	59,208,612	0.24%
2025-11-26	36.10	36.89	33.21	33.69	33.44	qfq	4,408,834	153,138,571	-3.80%
2025-11-25	33.96	35.26	33.49	35.02	34.76	qfq	2,311,963	80,204,572	3.03%
2025-11-24	32.80	34.21	32.80	33.99	33.74	qfq	3,241,154	109,296,605	3.47%
2025-11-21	34.31	34.35	32.79	32.85	32.61	qfq	1,872,333	62,535,926	-4.78%
2025-11-20	32.66	34.88	32.64	34.50	34.25	qfq	2,865,870	97,558,841	6.25%
2025-11-19	32.59	32.81	32.24	32.47	32.23	qfq	820,626	26,671,866	-0.67%
2025-11-18	33.64	33.64	32.65	32.69	32.45	qfq	1,085,826	35,749,990	-1.83%
2025-11-17	33.51	33.99	33.20	33.30	33.05	qfq	1,006,026	33,729,098	-1.13%
2025-11-14	34.00	34.20	33.06	33.68	33.43	qfq	1,773,667	59,787,530	0.96%
2025-11-13	33.29	34.00	32.60	33.36	33.11	qfq	1,805,808	60,575,045	2.02%
2025-11-12	32.60	33.36	32.02	32.70	32.46	qfq	1,267,887	41,430,052	0.09%
2025-11-11	33.17	33.80	32.16	32.67	32.43	qfq	1,927,493	63,350,768	0.74%
2025-11-10	31.72	32.95	31.72	32.43	32.19	qfq	1,409,463	45,621,815	2.63%
2025-11-07	31.16	32.14	30.34	31.60	31.37	qfq	1,274,458	40,059,783	1.38%
2025-11-06	30.55	31.32	30.55	31.17	30.94	qfq	609,410	18,912,060	0.52%
2025-11-05	30.09	31.49	30.05	31.01	30.78	qfq	1,090,463	33,678,192	1.67%
2025-11-04	31.58	31.58	30.22	30.50	30.28	qfq	956,179	29,385,624	-3.45%
2025-11-03	32.20	32.20	30.93	31.59	31.36	qfq	1,211,388	38,009,024	-1.40%
2025-10-31	31.70	32.30	31.23	32.04	31.80	qfq	1,024,364	32,811,455	1.01%
2025-10-30	32.01	33.38	30.81	31.72	31.49	qfq	2,080,612	66,077,255	-0.88%
2025-10-29	32.99	33.71	31.60	32.00	31.76	qfq	1,670,088	53,905,262	-3.00%
2025-10-28	32.82	33.19	32.34	32.99	32.75	qfq	991,716	32,558,043	0.52%
2025-10-27	33.40	33.40	32.54	32.82	32.58	qfq	1,624,735	53,459,179	0.03%
2025-10-24	31.00	34.25	30.96	32.81	32.57	qfq	2,539,273	84,081,371	5.84%
2025-10-23	31.13	31.13	30.37	31.00	30.77	qfq	548,829	16,856,691	-0.06%
2025-10-22	31.68	31.68	30.88	31.02	30.79	qfq	499,539	15,548,537	-1.62%
2025-10-21	31.28	31.80	31.06	31.53	31.30	qfq	497,232	15,686,073	1.28%
2025-10-20	30.88	31.56	30.63	31.13	30.90	qfq	591,988	18,464,854	1.77%
2025-10-17	31.73	31.73	30.30	30.59	30.36	qfq	1,003,604	30,855,444	-3.17%
2025-10-16	32.44	32.44	31.38	31.59	31.36	qfq	624,662	19,876,138	-2.50%
2025-10-15	32.01	32.55	31.33	32.40	32.16	qfq	816,537	26,196,157	2.53%
2025-10-14	32.46	33.33	31.40	31.60	31.37	qfq	1,346,845	43,519,096	-1.71%
2025-10-13	31.00	32.68	31.00	32.15	31.91	qfq	1,232,213	39,356,305	-2.22%
2025-10-10	32.88	33.52	32.40	32.88	32.64	qfq	1,320,630	43,378,100	-0.36%
2025-10-09	33.59	34.10	32.62	33.00	32.76	qfq	1,840,458	61,291,723	-1.76%
2025-09-30	34.24	34.48	33.41	33.59	33.34	qfq	1,562,974	53,055,399	0.30%
2025-09-29	31.48	34.44	31.40	33.49	33.24	qfq	2,950,981	98,260,266	6.69%
2025-09-26	30.67	32.17	30.67	31.39	31.16	qfq	1,166,301	36,637,146	1.26%
2025-09-25	31.59	32.30	30.80	31.00	30.77	qfq	1,682,739	52,884,952	-2.73%
2025-09-24	30.98	32.00	30.50	31.87	31.63	qfq	1,293,181	40,736,564	2.97%
2025-09-23	30.86	31.42	29.90	30.95	30.72	qfq	1,510,028	46,263,255	-0.64%
2025-09-22	32.99	32.99	30.85	31.15	30.92	qfq	3,294,181	103,585,301	-5.12%
2025-09-19	32.50	33.23	32.46	32.83	32.59	qfq	993,203	32,681,002	1.45%
2025-09-18	33.50	33.87	32.00	32.36	32.12	qfq	1,444,125	47,810,148	-3.26%
2025-09-17	33.72	33.93	33.07	33.45	33.20	qfq	1,046,603	35,139,722	-0.80%
2025-09-16	33.65	33.79	32.91	33.72	33.47	qfq	1,360,510	45,379,771	0.63%
2025-09-15	34.40	34.80	33.33	33.51	33.26	qfq	1,564,781	52,824,517	-2.87%
2025-09-12	35.02	35.21	34.36	34.50	34.25	qfq	1,373,390	47,633,669	-1.65%
2025-09-11	34.97	35.62	34.22	35.08	34.82	qfq	2,240,884	77,999,137	0.89%
2025-09-10	36.40	36.86	34.35	34.77	34.51	qfq	1,858,289	65,430,049	-4.03%
2025-09-09	36.70	38.06	35.80	36.23	35.96	qfq	1,928,092	71,149,731	-1.95%
2025-09-08	35.38	37.36	34.62	36.95	36.68	qfq	2,762,681	99,745,234	5.66%
2025-09-05	32.26	34.98	32.26	34.97	34.71	qfq	2,561,857	87,187,119	7.77%
2025-09-04	34.06	35.10	32.00	32.45	32.21	qfq	1,987,671	67,031,243	-4.61%
2025-09-03	34.10	34.59	33.38	34.02	33.77	qfq	1,757,114	59,976,949	-0.23%
2025-09-02	35.55	35.94	33.88	34.10	33.85	qfq	1,827,811	63,219,089	-4.24%
2025-09-01	34.00	35.83	33.56	35.61	35.35	qfq	2,480,034	86,055,034	5.04%
2025-08-29	33.83	34.45	32.80	33.90	33.65	qfq	2,111,654	70,798,753	-0.41%
2025-08-28	32.45	34.60	31.38	34.04	33.79	qfq	3,644,052	120,176,485	5.42%
2025-08-27	31.50	33.86	31.50	32.29	32.05	qfq	3,238,102	105,923,643	1.41%
2025-08-26	31.15	32.38	30.67	31.84	31.61	qfq	3,179,851	100,161,192	2.94%
2025-08-25	30.26	31.14	29.51	30.93	30.70	qfq	3,728,419	113,271,689	3.10%
2025-08-22	30.14	30.39	29.93	30.00	29.78	qfq	1,444,277	43,391,616	0.00%
2025-08-21	30.91	30.99	29.92	30.00	29.78	qfq	1,132,817	34,407,200	-2.44%
2025-08-20	31.28	31.35	30.10	30.75	30.52	qfq	1,627,595	49,977,096	-1.41%
2025-08-19	29.75	31.49	29.15	31.19	30.96	qfq	2,385,589	72,452,989	4.84%
2025-08-18	30.08	30.72	29.59	29.75	29.53	qfq	1,617,140	48,321,261	-1.06%
2025-08-15	29.00	30.29	28.77	30.07	29.85	qfq	1,741,493	51,362,715	3.55%
2025-08-14	29.41	29.83	28.61	29.04	28.83	qfq	1,544,198	45,049,324	-1.29%
2025-08-13	29.45	30.05	29.13	29.42	29.20	qfq	879,379	25,957,004	-0.10%
2025-08-12	29.80	30.08	28.95	29.45	29.23	qfq	1,298,225	38,100,952	-0.47%
2025-08-11	29.44	30.53	29.14	29.59	29.37	qfq	1,741,683	51,994,763	0.10%
2025-08-08	29.37	29.65	28.31	29.56	29.34	qfq	1,507,393	43,714,854	3.57%
2025-08-07	29.02	29.04	28.43	28.54	28.33	qfq	770,234	22,049,542	-1.25%
2025-08-06	28.72	29.10	28.40	28.90	28.69	qfq	624,828	18,009,024	1.12%
2025-08-05	28.89	29.06	28.46	28.58	28.37	qfq	762,035	21,834,403	-0.03%
2025-08-04	28.36	28.64	27.63	28.59	28.38	qfq	813,106	23,037,306	1.96%
2025-08-01	27.86	28.50	27.58	28.04	27.83	qfq	870,173	24,340,959	0.65%
2025-07-31	28.28	28.69	27.71	27.86	27.65	qfq	687,353	19,327,124	-1.49%
2025-07-30	28.90	28.90	28.05	28.28	28.07	qfq	818,900	23,266,767	-2.15%
2025-07-29	29.39	29.39	28.43	28.90	28.69	qfq	905,206	26,131,342	0.07%
2025-07-28	28.55	29.50	28.02	28.88	28.67	qfq	1,049,417	30,204,668	1.91%
2025-07-25	27.60	28.76	27.60	28.34	28.13	qfq	915,060	25,839,616	1.00%
2025-07-24	28.04	29.28	27.84	28.06	27.60	qfq	1,791,989	51,100,106	0.57%
2025-07-23	27.07	28.29	27.02	27.90	27.44	qfq	1,493,207	41,331,887	2.16%
2025-07-22	27.36	27.59	26.90	27.31	26.86	qfq	898,013	24,418,742	0.33%
2025-07-21	27.07	27.48	26.93	27.22	26.77	qfq	818,073	22,279,658	0.18%
2025-07-18	27.31	28.29	27.04	27.17	26.72	qfq	2,128,379	58,441,845	-0.48%
2025-07-17	25.00	27.48	25.00	27.30	26.85	qfq	2,458,663	65,278,031	8.55%
2025-07-16	25.25	25.37	24.85	25.15	24.73	qfq	923,982	23,214,144	-0.40%
2025-07-15	26.36	26.54	25.14	25.25	24.83	qfq	1,808,679	46,064,011	-4.21%
2025-07-14	26.90	26.90	26.33	26.36	25.92	qfq	485,102	12,854,435	-1.01%
2025-07-11	26.78	26.78	26.36	26.63	26.19	qfq	452,856	12,025,404	-0.63%
2025-07-10	26.84	27.11	26.30	26.80	26.36	qfq	623,308	16,562,283	0.22%
2025-07-09	27.26	27.26	26.67	26.74	26.30	qfq	422,326	11,350,526	-1.29%
2025-07-08	27.01	27.32	26.86	27.09	26.64	qfq	444,123	12,054,723	0.82%
2025-07-07	26.92	27.15	26.65	26.87	26.42	qfq	356,106	9,571,237	-0.41%
2025-07-04	27.36	27.48	26.84	26.98	26.53	qfq	468,893	12,679,139	-1.39%
2025-07-03	26.93	27.83	26.26	27.36	26.91	qfq	830,002	22,707,881	2.09%
2025-07-02	27.30	27.44	26.64	26.80	26.36	qfq	443,462	11,914,333	-1.33%
2025-07-01	27.55	27.65	26.99	27.16	26.71	qfq	406,393	11,077,337	-1.06%
2025-06-30	27.24	27.57	27.11	27.45	27.00	qfq	587,598	16,050,630	1.29%
2025-06-27	26.88	27.32	26.77	27.10	26.65	qfq	567,804	15,340,050	0.82%
2025-06-26	26.70	27.12	26.53	26.88	26.43	qfq	563,336	15,134,390	0.45%
2025-06-25	26.90	26.95	26.48	26.76	26.32	qfq	451,273	12,053,899	0.19%
2025-06-24	26.26	26.86	25.94	26.71	26.27	qfq	556,126	14,812,386	2.06%
2025-06-23	25.79	26.24	25.40	26.17	25.74	qfq	388,949	10,087,589	1.87%
2025-06-20	26.04	26.24	25.43	25.69	25.26	qfq	358,619	9,239,298	-0.85%
2025-06-19	26.38	26.52	25.86	25.91	25.48	qfq	316,015	8,257,576	-1.78%
2025-06-18	25.89	26.49	25.89	26.38	25.94	qfq	252,064	6,602,837	0.65%
2025-06-17	26.56	26.56	26.06	26.21	25.78	qfq	234,411	6,150,720	-0.72%
2025-06-16	25.99	26.62	25.69	26.40	25.96	qfq	425,494	11,256,913	1.15%
2025-06-13	26.30	26.30	25.60	26.10	25.67	qfq	361,280	9,363,931	-0.91%
2025-06-12	26.60	26.67	25.97	26.34	25.90	qfq	295,529	7,739,572	-0.87%
2025-06-11	26.33	27.02	26.32	26.57	26.13	qfq	386,447	10,315,137	-0.08%
2025-06-10	26.49	26.77	25.52	26.59	26.15	qfq	686,747	18,018,113	1.03%
2025-06-09	26.17	26.49	25.91	26.32	25.88	qfq	413,490	10,857,146	1.11%
2025-06-06	26.37	26.38	25.69	26.03	25.60	qfq	291,484	7,570,345	-0.88%
2025-06-05	26.24	26.36	25.92	26.26	25.82	qfq	175,670	4,598,801	0.57%
2025-06-04	26.10	26.34	25.84	26.11	25.68	qfq	134,749	3,516,746	0.35%
2025-06-03	26.46	26.46	25.92	26.02	25.59	qfq	296,256	7,739,611	-0.31%
2025-05-30	26.18	26.26	25.68	26.10	25.67	qfq	353,425	9,165,458	-0.61%
2025-05-29	25.88	26.27	25.65	26.26	25.82	qfq	235,831	6,165,002	1.70%
2025-05-28	25.77	26.28	25.72	25.82	25.39	qfq	116,229	3,011,378	0.19%
2025-05-27	26.32	26.32	25.40	25.77	25.34	qfq	290,501	7,461,368	-0.88%
2025-05-26	25.70	26.03	25.58	26.00	25.57	qfq	179,109	4,628,340	1.25%
2025-05-23	26.08	26.45	25.58	25.68	25.25	qfq	415,844	10,735,967	-1.72%
2025-05-22	26.23	26.80	25.80	26.13	25.70	qfq	350,012	9,179,196	-1.14%
2025-05-21	26.78	26.79	26.35	26.43	25.99	qfq	289,661	7,689,421	-1.49%
2025-05-20	26.70	27.20	26.21	26.83	26.39	qfq	756,652	20,191,372	0.11%
2025-05-19	26.79	26.95	26.40	26.80	26.36	qfq	624,802	16,628,935	0.04%
2025-05-16	26.71	27.53	26.71	26.79	26.35	qfq	284,773	7,710,867	-0.52%
2025-05-15	27.43	27.43	26.72	26.93	26.48	qfq	308,600	8,329,737	-2.21%
2025-05-14	27.80	28.58	27.41	27.54	27.08	qfq	562,766	15,672,222	-1.47%
2025-05-13	28.82	28.97	27.11	27.95	27.49	qfq	1,016,090	28,262,852	-2.51%
2025-05-12	28.08	29.89	27.68	28.67	28.19	qfq	1,548,480	44,859,897	2.06%
2025-05-09	27.44	29.44	27.07	28.09	27.62	qfq	987,619	27,770,812	2.37%
2025-05-08	26.43	27.46	26.43	27.44	26.99	qfq	560,415	15,239,654	1.33%
2025-05-07	27.31	27.48	26.35	27.08	26.63	qfq	594,210	16,062,717	1.31%
2025-05-06	26.80	26.80	25.13	26.73	26.29	qfq	571,414	14,851,010	5.11%
2025-04-30	25.48	25.61	24.66	25.43	25.01	qfq	274,870	6,946,628	1.60%
2025-04-29	25.89	25.89	24.60	25.03	24.62	qfq	315,217	7,925,602	0.52%
2025-04-28	25.33	25.48	24.61	24.90	24.49	qfq	348,236	8,689,844	-2.31%
2025-04-25	26.20	26.22	25.33	25.49	25.07	qfq	388,955	10,012,432	-0.86%
2025-04-24	25.42	25.95	25.33	25.71	25.28	qfq	326,089	8,353,606	0.59%
2025-04-23	25.80	26.20	25.50	25.56	25.14	qfq	266,240	6,869,932	-0.39%
2025-04-22	25.77	25.87	25.27	25.66	25.23	qfq	254,445	6,518,828	-0.12%
2025-04-21	26.26	26.27	25.29	25.69	25.26	qfq	296,024	7,623,590	-0.54%
2025-04-18	26.28	26.46	25.27	25.83	25.40	qfq	370,671	9,528,314	0.31%
2025-04-17	25.93	26.35	25.61	25.75	25.32	qfq	576,755	14,944,117	-0.69%
2025-04-16	26.65	26.65	25.30	25.93	25.50	qfq	595,142	15,424,997	-0.88%
2025-04-15	25.56	26.18	25.00	26.16	25.73	qfq	734,920	18,943,774	1.20%
2025-04-14	26.37	27.66	25.68	25.85	25.42	qfq	1,596,148	42,304,226	-1.15%
2025-04-11	24.94	27.99	24.02	26.15	25.72	qfq	2,476,903	66,399,880	7.04%
2025-04-10	24.91	25.00	24.05	24.43	24.03	qfq	582,016	14,281,825	1.83%
2025-04-09	22.91	24.24	20.90	23.99	23.59	qfq	636,607	14,698,199	7.58%
2025-04-08	22.83	22.83	21.62	22.30	21.93	qfq	405,995	8,984,851	1.41%
2025-04-07	23.60	23.84	20.60	21.99	21.63	qfq	730,784	16,084,456	-9.88%
2025-04-03	25.04	25.21	24.23	24.40	24.00	qfq	304,080	7,499,173	-1.81%
2025-04-02	24.79	25.10	24.16	24.85	24.44	qfq	319,009	7,902,457	1.43%
2025-04-01	24.13	24.80	24.07	24.50	24.09	qfq	327,730	8,038,441	1.70%
2025-03-31	24.76	24.76	23.90	24.09	23.69	qfq	471,944	11,431,498	-2.35%
2025-03-28	24.95	25.26	24.51	24.67	24.26	qfq	339,476	8,418,236	-1.24%
2025-03-27	25.19	25.19	24.12	24.98	24.57	qfq	463,216	11,448,406	0.24%
2025-03-26	24.56	25.29	24.21	24.92	24.51	qfq	414,395	10,333,672	2.01%
2025-03-25	25.57	25.78	24.05	24.43	24.03	qfq	537,814	13,286,210	-0.69%
2025-03-24	25.70	26.31	24.20	24.60	24.19	qfq	740,298	18,531,835	-5.06%
2025-03-21	27.35	27.35	25.79	25.91	25.48	qfq	935,765	24,649,855	-3.57%
2025-03-20	27.00	27.27	26.23	26.87	26.42	qfq	415,651	11,143,787	1.40%
2025-03-19	27.37	27.37	26.13	26.50	26.06	qfq	491,368	13,062,172	-2.21%
2025-03-18	27.24	27.48	26.84	27.10	26.65	qfq	289,675	7,852,840	-0.29%
2025-03-17	28.03	28.05	27.10	27.18	26.73	qfq	332,678	9,083,167	-0.88%
2025-03-14	27.37	27.48	26.93	27.42	26.97	qfq	610,397	16,628,861	0.18%
2025-03-13	27.98	28.14	27.11	27.37	26.92	qfq	389,368	10,692,953	-2.49%
2025-03-12	29.11	29.11	27.91	28.07	27.60	qfq	540,794	15,211,667	-2.43%
2025-03-11	28.90	28.95	28.34	28.77	28.29	qfq	405,648	11,637,304	-0.45%
2025-03-10	28.19	29.15	27.68	28.90	28.42	qfq	938,488	26,906,262	2.52%
2025-03-07	28.36	28.80	27.94	28.19	27.72	qfq	702,022	19,924,255	-1.57%
2025-03-06	28.50	28.87	27.79	28.64	28.17	qfq	1,172,840	33,362,008	1.49%
2025-03-05	26.87	28.88	26.87	28.22	27.75	qfq	1,444,104	40,609,676	4.91%
2025-03-04	25.80	26.99	25.49	26.90	26.45	qfq	518,115	13,741,265	4.06%
2025-03-03	25.15	26.27	25.11	25.85	25.42	qfq	456,671	11,837,635	0.98%
2025-02-28	26.26	26.48	25.33	25.60	25.18	qfq	423,426	10,935,416	-3.54%
2025-02-27	27.17	27.18	25.72	26.54	26.10	qfq	722,094	19,041,385	-2.32%
2025-02-26	27.19	27.78	26.90	27.17	26.72	qfq	555,013	15,115,153	-0.07%
2025-02-25	27.02	27.70	26.26	27.19	26.74	qfq	255,745	6,968,577	0.63%
2025-02-24	27.71	27.72	26.91	27.02	26.57	qfq	330,540	9,004,377	-3.19%
2025-02-21	27.49	28.38	26.61	27.91	27.45	qfq	624,483	17,288,891	1.86%
2025-02-20	26.89	27.64	26.72	27.40	26.95	qfq	350,138	9,587,706	1.11%
2025-02-19	26.51	27.20	25.88	27.10	26.65	qfq	360,746	9,717,181	2.03%
2025-02-18	27.68	27.68	26.03	26.56	26.12	qfq	364,234	9,689,312	-2.28%
2025-02-17	26.49	27.20	26.10	27.18	26.73	qfq	552,732	14,751,224	2.37%
2025-02-14	25.97	26.85	25.71	26.55	26.11	qfq	418,999	11,079,510	3.19%
2025-02-13	26.98	26.98	25.70	25.73	25.30	qfq	429,098	11,181,787	-2.61%
2025-02-12	26.49	27.25	26.00	26.42	25.98	qfq	642,167	17,146,996	0.49%
2025-02-11	26.80	26.93	26.13	26.29	25.85	qfq	407,184	10,787,804	-2.63%
2025-02-10	25.21	27.19	25.10	27.00	26.55	qfq	707,989	18,644,725	5.88%
2025-02-07	25.58	25.96	25.11	25.50	25.08	qfq	252,081	6,478,857	-0.23%
2025-02-06	23.50	25.78	23.50	25.56	25.14	qfq	511,917	12,919,647	4.58%
2025-02-05	24.66	24.84	24.31	24.44	24.03	qfq	138,756	3,405,031	0.49%
2025-01-27	25.17	25.17	24.17	24.32	23.92	qfq	139,286	3,419,417	-2.05%
2025-01-24	24.98	25.40	24.55	24.83	24.42	qfq	254,736	6,368,448	-1.78%
2025-01-23	24.97	25.56	24.45	25.28	24.86	qfq	418,863	10,560,213	2.51%
2025-01-22	24.91	24.99	24.30	24.66	24.25	qfq	304,341	7,506,145	-0.40%
2025-01-21	24.80	24.97	24.22	24.76	24.35	qfq	206,350	5,077,943	-0.12%
2025-01-20	24.77	24.93	24.02	24.79	24.38	qfq	293,681	7,262,251	1.64%
2025-01-17	24.55	24.78	24.14	24.39	23.99	qfq	144,559	3,543,054	-0.65%
2025-01-16	24.62	24.85	24.07	24.55	24.14	qfq	261,239	6,396,053	1.03%
2025-01-15	24.20	24.76	24.05	24.30	23.90	qfq	221,811	5,415,488	-0.41%
2025-01-14	23.78	24.49	23.19	24.40	24.00	qfq	522,132	12,542,474	5.31%
2025-01-13	23.29	23.79	22.36	23.17	22.79	qfq	170,071	3,919,378	-0.56%
2025-01-10	23.35	24.13	22.85	23.30	22.91	qfq	349,631	8,218,112	-0.21%
2025-01-09	22.47	23.48	22.47	23.35	22.96	qfq	288,934	6,702,350	1.08%
2025-01-08	23.27	23.48	22.29	23.10	22.72	qfq	246,671	5,643,418	-0.73%
2025-01-07	24.64	24.64	21.91	23.27	22.88	qfq	155,994	3,603,926	2.29%
2025-01-06	22.93	23.10	21.50	22.75	22.37	qfq	128,307	2,907,292	-0.78%
2025-01-03	24.00	24.00	22.27	22.93	22.55	qfq	257,240	6,009,888	-3.86%
2025-01-02	24.33	24.89	23.20	23.85	23.45	qfq	537,235	12,745,241	-3.13%
2024-12-31	25.02	25.20	24.30	24.62	24.21	qfq	670,224	16,633,198	-0.93%
2024-12-30	25.40	25.40	24.24	24.85	24.44	qfq	561,882	13,977,340	-1.15%
2024-12-27	25.29	25.88	25.07	25.14	24.72	qfq	379,539	9,690,580	-1.57%
2024-12-26	25.94	26.04	24.76	25.54	25.12	qfq	280,628	7,189,889	1.43%
2024-12-25	25.30	25.59	24.62	25.18	24.76	qfq	306,691	7,687,078	-2.02%
2024-12-24	25.25	26.07	25.21	25.70	25.27	qfq	384,453	9,815,001	0.19%
2024-12-23	26.83	26.87	25.20	25.65	25.22	qfq	555,270	14,397,823	-4.50%
2024-12-20	26.70	27.33	26.13	26.86	26.41	qfq	309,958	8,333,483	0.60%
2024-12-19	26.91	26.91	26.01	26.70	26.26	qfq	263,047	6,965,277	0.91%
2024-12-18	26.65	26.82	26.11	26.46	26.02	qfq	299,949	7,951,211	-0.71%
2024-12-17	27.58	27.87	26.00	26.65	26.21	qfq	833,213	22,141,062	-2.84%
2024-12-16	28.01	28.02	27.30	27.43	26.98	qfq	406,232	11,216,234	-3.01%
2024-12-13	28.60	28.77	27.98	28.28	27.81	qfq	687,226	19,424,883	-2.68%
2024-12-12	29.29	29.85	28.60	29.06	28.58	qfq	641,913	18,676,111	-1.96%
2024-12-11	29.26	29.90	28.99	29.64	29.15	qfq	786,839	23,164,103	1.30%
2024-12-10	29.01	29.50	28.35	29.26	28.78	qfq	1,832,220	53,033,975	3.61%
2024-12-09	28.74	29.27	27.68	28.24	27.77	qfq	1,044,023	29,693,073	-2.62%
2024-12-06	27.65	29.47	27.65	29.00	28.52	qfq	1,768,210	50,957,301	5.49%
2024-12-05	27.13	27.70	27.09	27.49	27.03	qfq	318,778	8,763,940	1.07%
2024-12-04	27.95	27.95	27.00	27.20	26.75	qfq	395,617	10,809,422	-0.95%
2024-12-03	27.98	27.98	27.32	27.46	27.00	qfq	353,051	9,763,337	-1.86%
2024-12-02	27.80	28.21	27.46	27.98	27.52	qfq	442,281	12,314,622	1.05%
2024-11-29	27.66	28.03	26.67	27.69	27.23	qfq	604,050	16,618,194	0.80%
2024-11-28	27.82	28.48	27.11	27.47	27.01	qfq	741,433	20,644,541	-1.08%
2024-11-27	26.59	27.78	26.20	27.77	27.31	qfq	659,530	17,908,573	2.89%
2024-11-26	27.19	27.83	26.74	26.99	26.54	qfq	430,268	11,691,467	-0.88%
2024-11-25	27.02	27.48	26.13	27.23	26.78	qfq	618,575	16,494,170	0.44%
2024-11-22	28.20	28.50	27.03	27.11	26.66	qfq	828,377	22,944,332	-3.11%
2024-11-21	28.50	28.60	27.41	27.98	27.52	qfq	831,856	23,345,024	-1.76%
2024-11-20	28.30	29.59	28.01	28.48	28.01	qfq	745,042	21,218,400	0.60%
2024-11-19	27.44	28.58	27.40	28.31	27.84	qfq	480,328	13,455,091	3.06%
2024-11-18	29.28	29.28	26.90	27.47	27.01	qfq	624,825	17,244,250	-2.62%
2024-11-15	29.51	30.39	28.21	28.21	27.74	qfq	716,403	20,915,370	-7.51%
2024-11-14	31.25	31.75	29.52	30.50	29.99	qfq	1,077,560	32,926,868	-4.33%
2024-11-13	31.30	32.31	30.12	31.88	31.35	qfq	1,050,921	32,666,810	0.57%
2024-11-12	33.02	33.56	30.56	31.70	31.17	qfq	1,837,674	57,667,111	-3.94%
2024-11-11	30.62	33.62	29.34	33.00	32.45	qfq	3,053,804	95,670,013	11.56%
2024-11-08	28.60	29.92	28.07	29.58	29.09	qfq	1,566,315	45,805,223	5.42%
2024-11-07	27.91	28.48	27.43	28.06	27.60	qfq	687,481	19,262,099	-0.36%
2024-11-06	28.28	29.83	27.40	28.16	27.69	qfq	1,323,229	37,436,479	-0.14%
2024-11-05	27.50	28.68	26.34	28.20	27.73	qfq	1,235,714	34,750,568	4.33%
2024-11-04	25.66	27.20	24.86	27.03	26.58	qfq	1,134,719	30,227,701	6.54%
2024-11-01	26.34	26.80	25.27	25.37	24.95	qfq	717,924	18,438,609	-4.84%
2024-10-31	25.49	26.78	24.69	26.66	26.22	qfq	1,430,806	37,467,933	4.59%
2024-10-30	24.24	25.60	23.77	25.49	25.07	qfq	1,448,758	35,394,041	2.78%
2024-10-29	25.67	26.04	24.75	24.80	24.39	qfq	699,512	17,755,547	-3.39%
2024-10-28	26.00	26.00	25.33	25.67	25.24	qfq	345,893	8,854,187	-0.35%
2024-10-25	25.30	25.81	24.93	25.76	25.33	qfq	733,181	18,684,728	1.70%
2024-10-24	25.80	25.87	25.13	25.33	24.91	qfq	486,027	12,351,546	-2.16%
2024-10-23	25.71	26.45	25.30	25.89	25.46	qfq	711,144	18,484,384	1.49%
2024-10-22	26.94	26.94	25.30	25.51	25.09	qfq	629,720	16,167,069	-1.77%
2024-10-21	25.50	26.33	25.10	25.97	25.54	qfq	1,167,165	30,166,779	2.85%
2024-10-18	24.31	25.88	24.17	25.25	24.83	qfq	847,930	21,245,212	2.85%
2024-10-17	25.28	25.35	23.14	24.55	24.14	qfq	881,083	21,851,084	1.28%
2024-10-16	22.67	24.59	22.59	24.24	23.84	qfq	663,172	15,762,387	1.85%
2024-10-15	25.00	25.05	23.70	23.80	23.41	qfq	841,421	20,334,551	-3.76%
2024-10-14	23.50	24.90	23.10	24.73	24.32	qfq	513,273	12,323,193	5.23%
2024-10-11	25.83	25.83	23.15	23.50	23.11	qfq	810,897	19,693,076	-9.62%
2024-10-10	26.00	27.49	24.77	26.00	25.57	qfq	979,313	25,639,252	0.00%
2024-10-09	28.48	28.48	25.25	26.00	25.57	qfq	1,217,185	32,310,669	-10.34%
2024-10-08	31.35	31.45	26.22	29.00	28.52	qfq	2,126,822	60,508,950	10.64%
2024-09-30	23.59	26.88	23.46	26.21	25.78	qfq	1,948,477	49,720,798	16.59%
2024-09-27	20.11	22.50	20.00	22.48	22.11	qfq	1,022,122	21,678,416	14.99%
2024-09-26	18.41	19.59	18.12	19.55	19.23	qfq	605,965	11,394,247	6.89%
2024-09-25	18.05	18.90	18.05	18.29	17.99	qfq	618,662	11,434,739	3.04%
2024-09-24	17.08	17.90	16.98	17.75	17.46	qfq	504,634	8,851,464	4.29%
2024-09-23	16.93	17.25	16.86	17.02	16.74	qfq	116,214	1,985,145	-0.35%
2024-09-20	16.95	17.17	16.86	17.08	16.80	qfq	218,935	3,723,146	0.35%
2024-09-19	17.43	17.45	16.85	17.02	16.74	qfq	343,378	5,880,024	0.29%
2024-09-18	17.22	17.23	16.69	16.97	16.69	qfq	510,810	8,656,619	-2.47%
2024-09-13	17.90	17.92	17.33	17.40	17.11	qfq	494,969	8,721,295	-3.44%
2024-09-12	18.40	18.56	17.91	18.02	17.72	qfq	354,438	6,424,473	-1.74%
2024-09-11	18.54	18.74	18.10	18.34	18.04	qfq	284,027	5,233,031	-1.34%
2024-09-10	18.49	18.67	18.11	18.59	18.28	qfq	243,992	4,489,339	1.58%
2024-09-09	18.08	18.61	18.08	18.30	18.00	qfq	303,484	5,572,867	-0.92%
2024-09-06	18.73	18.93	18.45	18.47	18.16	qfq	266,474	4,964,235	-2.64%
2024-09-05	19.10	19.31	18.94	18.97	18.66	qfq	225,826	4,306,859	0.26%
2024-09-04	18.74	19.15	18.45	18.92	18.61	qfq	306,962	5,801,176	0.96%
2024-09-03	18.58	19.18	18.49	18.74	18.43	qfq	268,116	5,046,840	0.21%
2024-09-02	19.39	19.39	18.53	18.70	18.39	qfq	519,481	9,738,041	-2.55%
2024-08-30	18.62	19.28	18.40	19.19	18.87	qfq	542,400	10,347,979	3.79%
2024-08-29	18.10	18.66	17.93	18.49	18.18	qfq	835,574	15,297,886	1.99%
2024-08-28	18.08	18.28	17.11	18.13	17.83	qfq	1,404,184	25,033,393	-0.77%
2024-08-27	18.35	18.83	18.20	18.27	17.97	qfq	255,133	4,709,211	-1.46%
2024-08-26	17.58	18.62	17.53	18.54	18.23	qfq	395,345	7,287,794	0.32%
2024-08-23	18.91	19.35	17.88	18.48	18.17	qfq	949,698	17,380,714	-3.14%
2024-08-22	19.05	19.40	18.80	19.08	18.76	qfq	440,455	8,418,228	0.63%
2024-08-21	18.60	19.16	18.40	18.96	18.65	qfq	361,074	6,831,680	1.12%
2024-08-20	19.29	19.30	18.75	18.75	18.44	qfq	442,174	8,374,949	-2.50%
2024-08-19	19.57	19.76	19.20	19.23	18.91	qfq	442,809	8,571,446	-1.74%
2024-08-16	19.80	19.93	19.50	19.57	19.25	qfq	427,500	8,416,162	-0.66%
2024-08-15	19.67	20.09	19.24	19.70	19.37	qfq	516,040	10,207,080	-0.61%
2024-08-14	20.26	20.59	19.80	19.82	19.49	qfq	322,971	6,487,378	-2.84%
2024-08-13	20.17	20.48	20.05	20.40	20.06	qfq	446,544	9,029,231	1.14%
2024-08-12	20.57	20.73	20.00	20.17	19.84	qfq	655,437	13,334,427	-1.94%
2024-08-09	21.04	21.39	20.55	20.57	20.23	qfq	560,243	11,686,191	-2.23%
2024-08-08	21.79	21.79	20.80	21.04	20.69	qfq	968,045	20,449,395	-3.57%
2024-08-07	21.07	22.48	20.86	21.82	21.46	qfq	1,268,651	27,325,983	3.66%
2024-08-06	20.92	21.75	20.80	21.05	20.70	qfq	982,768	20,816,022	0.62%
2024-08-05	22.15	22.40	20.86	20.92	20.57	qfq	1,026,390	21,937,975	-5.72%
2024-08-02	22.66	23.27	22.08	22.19	21.82	qfq	755,765	17,119,508	-3.18%
2024-08-01	22.20	23.27	21.73	22.92	22.54	qfq	1,034,434	23,375,287	5.52%
2024-07-31	20.48	21.94	20.17	21.72	21.36	qfq	933,856	19,947,412	5.80%
2024-07-30	20.30	21.48	19.91	20.53	20.19	qfq	609,692	12,655,059	1.13%
2024-07-29	21.22	21.22	20.24	20.30	19.96	qfq	534,956	11,012,277	-0.78%
2024-07-26	19.15	20.53	19.15	20.46	20.12	qfq	706,755	14,290,213	3.18%
2024-07-25	19.95	20.25	19.70	19.83	19.50	qfq	395,855	7,886,973	-0.90%
2024-07-24	20.00	20.66	19.68	20.01	19.68	qfq	648,131	12,989,289	-2.49%
2024-07-23	21.15	21.15	20.13	20.52	20.18	qfq	881,619	18,118,761	-2.75%
2024-07-22	20.80	21.38	20.78	21.10	20.75	qfq	646,056	13,648,262	0.72%
2024-07-19	20.97	21.52	20.58	20.95	20.60	qfq	799,237	16,787,784	-0.71%
2024-07-18	20.31	21.43	19.50	21.10	20.75	qfq	1,686,481	34,449,690	2.53%
2024-07-17	19.40	20.60	19.13	20.58	20.24	qfq	1,443,653	28,840,687	6.41%
2024-07-16	19.10	19.42	18.89	19.34	19.02	qfq	790,793	15,196,874	2.82%
2024-07-15	19.55	19.55	18.73	18.81	18.50	qfq	756,063	14,348,465	-2.99%
2024-07-12	19.79	19.82	19.39	19.39	19.07	qfq	936,808	18,350,055	-1.97%
2024-07-11	19.72	19.79	19.12	19.78	19.45	qfq	1,153,492	22,546,882	3.94%
2024-07-10	19.49	19.68	19.00	19.03	18.71	qfq	862,053	16,546,105	-1.91%
2024-07-09	18.65	19.85	18.60	19.40	19.08	qfq	1,739,314	33,563,475	1.94%
2024-07-08	19.58	20.08	18.51	19.03	18.71	qfq	1,626,844	31,207,569	-2.51%
2024-07-05	19.65	19.80	19.10	19.52	19.20	qfq	1,305,204	25,467,387	-1.71%
2024-07-04	20.33	21.10	19.50	19.86	19.53	qfq	2,000,222	40,452,927	-2.12%
2024-07-03	21.95	22.04	20.13	20.29	19.95	qfq	2,335,027	48,814,074	-8.40%
2024-07-02	22.93	23.10	22.00	22.15	21.78	qfq	1,046,656	23,307,952	-34.74%
2024-07-01	33.69	34.52	32.10	33.94	22.87	qfq	770,043	25,452,751	-1.28%
2024-06-28	34.44	35.19	33.98	34.38	23.17	qfq	602,959	20,826,612	-0.98%
2024-06-27	36.00	36.55	34.52	34.72	23.40	qfq	429,734	15,148,861	-4.72%
2024-06-26	35.22	36.94	34.66	36.44	24.56	qfq	473,417	17,125,365	3.97%
2024-06-25	36.22	36.22	34.52	35.05	23.62	qfq	392,277	13,849,073	-2.67%
2024-06-24	38.61	38.61	35.60	36.01	24.27	qfq	490,680	17,975,252	-5.06%
2024-06-21	38.87	38.87	37.50	37.93	25.56	qfq	293,748	11,131,442	-3.29%
2024-06-20	38.05	40.30	37.59	39.22	26.43	qfq	488,772	19,230,677	3.07%
2024-06-19	39.10	39.35	37.81	38.05	25.64	qfq	283,367	10,862,979	-3.01%
2024-06-18	38.99	40.05	38.50	39.23	26.44	qfq	477,597	18,785,583	0.72%
2024-06-17	39.77	39.90	38.80	38.95	26.25	qfq	311,723	12,232,170	-2.23%
2024-06-14	40.59	41.90	39.09	39.84	26.85	qfq	678,312	26,977,146	-4.69%
2024-06-13	40.00	42.58	39.02	41.80	28.17	qfq	571,389	23,527,448	4.45%
2024-06-12	38.80	40.27	38.80	40.02	26.97	qfq	132,749	5,287,527	1.32%
2024-06-11	37.99	39.55	37.25	39.50	26.62	qfq	312,824	12,055,866	3.29%
2024-06-07	38.06	38.97	37.56	38.24	25.77	qfq	218,365	8,320,380	0.45%
2024-06-06	40.30	40.51	37.50	38.07	25.65	qfq	658,364	25,516,933	-6.00%
2024-06-05	41.01	41.98	40.16	40.50	27.29	qfq	299,990	12,295,775	-2.22%
2024-06-04	42.36	42.61	41.05	41.42	27.91	qfq	175,499	7,297,756	-2.36%
2024-06-03	44.98	44.98	42.16	42.42	28.59	qfq	587,192	25,183,294	-4.67%
2024-05-31	42.90	45.00	42.57	44.50	29.99	qfq	465,950	20,630,008	3.01%
2024-05-30	42.26	43.60	41.39	43.20	29.11	qfq	273,693	11,732,917	1.05%
2024-05-29	45.00	45.16	42.50	42.75	28.81	qfq	222,633	9,664,850	-1.68%
2024-05-28	42.81	44.50	42.27	43.48	29.30	qfq	433,235	18,889,948	1.59%
2024-05-27	43.71	44.17	41.64	42.80	28.84	qfq	584,638	24,832,118	-2.97%
2024-05-24	44.68	45.33	43.69	44.11	29.72	qfq	418,421	18,573,398	-1.52%
2024-05-23	42.50	45.87	42.26	44.79	30.18	qfq	815,184	36,246,888	3.87%
2024-05-22	41.29	44.27	40.64	43.12	29.06	qfq	941,636	40,109,858	4.43%
2024-05-21	41.81	42.75	41.05	41.29	27.82	qfq	270,849	11,243,747	-1.97%
2024-05-20	41.90	43.75	41.05	42.12	28.38	qfq	688,624	29,373,564	0.57%
2024-05-17	41.03	41.88	40.46	41.88	28.22	qfq	202,463	8,411,634	2.42%
2024-05-16	40.69	41.17	40.17	40.89	27.55	qfq	201,372	8,219,409	0.49%
2024-05-15	40.65	41.53	40.12	40.69	27.42	qfq	278,369	11,309,328	-0.51%
2024-05-14	41.62	41.87	40.10	40.90	27.56	qfq	349,791	14,251,861	-0.24%
2024-05-13	41.14	42.30	40.02	41.00	27.63	qfq	618,859	25,320,648	-1.20%
2024-05-10	43.01	43.50	41.20	41.50	27.97	qfq	423,707	17,915,435	-3.51%
2024-05-09	42.72	43.94	42.72	43.01	28.98	qfq	362,135	15,652,989	0.02%
2024-05-08	43.39	43.72	42.34	43.00	28.98	qfq	508,660	21,882,017	-1.17%
2024-05-07	41.12	44.88	41.09	43.51	29.32	qfq	916,143	39,582,732	4.89%
2024-05-06	39.01	41.88	38.68	41.48	27.95	qfq	802,390	32,680,858	7.32%
2024-04-30	38.98	39.74	38.25	38.65	26.05	qfq	408,818	15,818,929	-1.10%
2024-04-29	39.04	39.29	38.10	39.08	26.33	qfq	398,525	15,444,083	1.80%
2024-04-26	37.98	39.25	36.75	38.39	25.87	qfq	718,971	27,512,607	2.46%
2024-04-25	36.22	37.98	36.22	37.47	25.25	qfq	630,423	23,534,147	1.41%
2024-04-24	35.84	37.25	35.32	36.95	24.90	qfq	617,902	22,425,922	3.10%
2024-04-23	35.28	36.45	35.24	35.84	24.15	qfq	618,092	22,155,312	1.36%
2024-04-22	33.88	36.47	32.42	35.36	23.83	qfq	1,428,020	50,135,877	6.54%
2024-04-19	33.69	33.85	32.74	33.19	22.37	qfq	363,778	12,094,872	-1.69%
2024-04-18	34.00	34.80	33.01	33.76	22.75	qfq	823,143	27,862,917	-1.26%
2024-04-17	31.77	34.71	31.77	34.19	23.04	qfq	1,125,022	38,089,658	8.37%
2024-04-16	36.49	36.49	31.55	31.55	21.26	qfq	957,845	32,213,814	-13.80%
2024-04-15	38.26	38.26	35.60	36.60	24.66	qfq	572,352	21,076,714	-4.39%
2024-04-12	37.89	39.30	37.54	38.28	25.80	qfq	491,034	18,744,305	0.18%
2024-04-11	37.49	38.21	37.19	38.21	25.75	qfq	462,737	17,472,547	1.89%
2024-04-10	38.12	38.12	36.90	37.50	25.27	qfq	427,039	16,012,714	-2.01%
2024-04-09	38.44	38.64	37.66	38.27	25.79	qfq	199,927	7,623,124	0.74%
2024-04-08	39.61	39.64	37.99	37.99	25.60	qfq	347,730	13,447,955	-4.19%
2024-04-03	40.65	40.65	39.22	39.65	26.72	qfq	463,732	18,451,725	-2.46%
2024-04-02	40.60	41.60	40.44	40.65	27.39	qfq	461,177	18,890,550	-1.81%
2024-04-01	40.50	42.29	40.01	41.40	27.90	qfq	1,120,496	45,904,552	-2.22%
2024-03-29	40.74	42.89	38.10	42.34	28.53	qfq	1,560,100	62,741,399	3.98%
2024-03-28	36.58	41.88	36.11	40.72	27.44	qfq	889,239	35,661,446	6.88%
2024-03-27	38.58	39.28	37.30	38.10	25.67	qfq	640,589	24,295,494	-2.46%
2024-03-26	39.46	40.18	38.54	39.06	26.32	qfq	368,218	14,458,815	-1.69%
2024-03-25	41.60	41.60	39.57	39.73	26.77	qfq	570,790	23,124,157	-4.38%
2024-03-22	42.38	42.51	40.70	41.55	28.00	qfq	578,947	23,993,487	-1.63%
2024-03-21	43.49	43.84	42.08	42.24	28.46	qfq	580,029	24,789,944	-2.29%
2024-03-20	42.67	43.38	42.33	43.23	29.13	qfq	375,135	16,096,861	0.53%
2024-03-19	42.55	43.96	42.08	43.00	28.98	qfq	519,986	22,407,641	0.89%
2024-03-18	42.31	42.78	41.51	42.62	28.72	qfq	603,352	25,452,763	0.76%
2024-03-15	42.10	42.35	41.50	42.30	28.50	qfq	373,839	15,659,829	-0.14%
2024-03-14	42.80	43.45	41.36	42.36	28.55	qfq	634,715	26,699,500	-1.42%
2024-03-13	43.15	45.02	42.41	42.97	28.96	qfq	687,756	30,071,591	0.42%
2024-03-12	41.04	43.20	40.79	42.79	28.83	qfq	877,691	37,275,975	4.47%
2024-03-11	39.97	41.53	39.49	40.96	27.60	qfq	433,210	17,566,982	1.97%
2024-03-08	39.12	40.50	38.52	40.17	27.07	qfq	498,404	19,752,978	1.41%
2024-03-07	41.32	42.50	39.60	39.61	26.69	qfq	500,156	20,419,758	-4.14%
2024-03-06	41.18	42.40	39.95	41.32	27.84	qfq	598,305	24,461,173	-0.72%
2024-03-05	42.33	42.37	41.02	41.62	28.05	qfq	556,959	23,187,454	-2.42%
2024-03-04	42.98	43.34	41.19	42.65	28.74	qfq	723,573	30,476,757	0.90%
2024-03-01	40.44	42.34	40.25	42.27	28.48	qfq	863,083	35,725,588	5.07%
2024-02-29	40.45	41.00	38.89	40.23	27.11	qfq	1,534,915	61,028,371	1.77%
2024-02-28	44.60	45.18	39.21	39.53	26.64	qfq	1,216,443	52,143,277	-10.97%
2024-02-27	45.00	45.00	42.80	44.40	29.92	qfq	1,877,329	81,837,708	0.57%
2024-02-26	45.20	45.20	44.01	44.15	29.75	qfq	652,322	29,026,664	-1.63%
2024-02-23	44.00	45.39	43.30	44.88	30.24	qfq	715,450	31,906,356	0.63%
2024-02-22	43.48	44.98	41.66	44.60	30.05	qfq	911,979	39,374,518	2.53%
2024-02-21	41.50	45.45	40.51	43.50	29.31	qfq	1,201,911	52,568,170	3.50%
2024-02-20	41.85	42.46	40.10	42.03	28.32	qfq	685,834	28,403,032	1.01%
2024-02-19	42.04	43.90	41.42	41.61	28.04	qfq	734,103	31,165,080	-2.16%
2024-02-08	39.00	44.99	36.53	42.53	28.66	qfq	1,769,745	71,677,355	9.78%
2024-02-07	36.82	42.30	34.79	38.74	26.11	qfq	1,412,186	53,363,208	3.44%
2024-02-06	32.01	39.00	31.18	37.45	25.24	qfq	916,583	32,082,282	13.14%
2024-02-05	36.00	38.80	32.00	33.10	22.31	qfq	825,213	28,364,933	-12.85%
2024-02-02	41.80	41.80	36.32	37.98	25.59	qfq	511,508	19,897,903	-5.87%
2024-02-01	40.59	40.90	38.35	40.35	27.19	qfq	937,982	37,657,293	-0.62%
2024-01-31	39.81	42.05	39.48	40.60	27.36	qfq	814,626	33,322,461	-2.66%
2024-01-30	42.38	42.77	40.64	41.71	28.11	qfq	793,707	33,088,282	-0.86%
2024-01-29	43.16	44.25	40.86	42.07	28.35	qfq	1,041,438	43,892,246	-2.53%
2024-01-26	45.49	45.67	43.01	43.16	29.08	qfq	644,816	28,399,211	-4.43%
2024-01-25	44.08	45.65	42.45	45.16	30.43	qfq	1,229,353	53,959,559	3.29%
2024-01-24	47.08	47.08	42.24	43.72	29.46	qfq	1,276,775	55,623,874	-5.53%
2024-01-23	45.59	46.36	44.27	46.28	31.19	qfq	749,507	33,997,378	2.16%
2024-01-22	48.31	49.14	45.29	45.30	30.53	qfq	727,721	34,378,503	-6.19%
2024-01-19	49.50	49.50	47.88	48.29	32.54	qfq	839,333	40,829,225	-3.03%
2024-01-18	47.99	49.86	45.63	49.80	33.56	qfq	1,381,154	64,981,821	2.60%
2024-01-17	49.00	50.45	48.54	48.54	32.71	qfq	641,450	31,608,083	-2.04%
2024-01-16	49.26	49.95	48.20	49.55	33.39	qfq	1,325,404	65,010,437	0.12%
2024-01-15	53.05	54.12	48.60	49.49	33.35	qfq	1,904,958	96,927,674	-8.52%
2024-01-12	60.71	61.66	50.88	54.10	36.46	qfq	1,846,904	101,123,892	-11.60%
2024-01-11	62.02	62.22	60.30	61.20	41.24	qfq	235,779	14,348,872	-0.92%
2024-01-10	62.22	63.28	61.51	61.77	41.62	qfq	105,837	6,585,705	-1.06%
2024-01-09	63.30	63.57	61.72	62.43	42.07	qfq	285,408	17,856,473	-0.40%
2024-01-08	62.80	63.28	61.27	62.68	42.24	qfq	249,107	15,486,512	-0.81%
2024-01-05	65.12	65.66	62.00	63.19	42.58	qfq	150,453	9,621,771	-3.11%
2024-01-04	63.42	65.44	62.79	65.22	43.95	qfq	218,228	14,099,330	2.84%
2024-01-03	65.50	66.20	63.17	63.42	42.74	qfq	249,991	16,026,920	-3.94%
2024-01-02	68.18	68.50	65.28	66.02	44.49	qfq	234,641	15,652,229	-3.80%
2023-12-29	65.62	69.17	65.60	68.63	46.25	qfq	525,931	35,840,136	4.60%
2023-12-28	64.53	66.66	64.53	65.61	44.21	qfq	232,575	15,263,105	0.49%
2023-12-27	63.47	65.29	62.73	65.29	44.00	qfq	299,320	19,223,939	3.72%
2023-12-26	62.97	64.00	61.30	62.95	42.42	qfq	322,669	20,238,010	-0.05%
2023-12-25	62.72	64.51	60.50	62.98	42.44	qfq	458,888	28,975,116	-0.08%
2023-12-22	60.16	63.03	59.02	63.03	42.47	qfq	310,032	19,050,084	5.07%
2023-12-21	60.12	61.04	59.30	59.99	40.43	qfq	85,504	5,136,122	-0.84%
2023-12-20	60.17	61.56	59.70	60.50	40.77	qfq	180,691	10,906,525	0.10%
2023-12-19	59.80	60.83	59.79	60.44	40.73	qfq	112,865	6,803,208	0.67%
2023-12-18	61.50	61.50	59.50	60.04	40.46	qfq	187,558	11,257,867	-2.15%
2023-12-15	61.80	62.37	61.03	61.36	41.35	qfq	121,168	7,471,683	-0.52%
2023-12-14	62.10	63.80	61.48	61.68	41.56	qfq	274,181	17,101,714	-0.64%
2023-12-13	63.00	63.00	60.50	62.08	41.83	qfq	299,145	18,557,704	1.92%
2023-12-12	60.94	62.26	60.06	60.91	41.05	qfq	269,403	16,503,513	0.07%
2023-12-11	59.50	61.56	56.78	60.87	41.02	qfq	333,165	20,033,793	2.30%
2023-12-08	58.90	60.00	58.69	59.50	40.10	qfq	205,369	12,191,129	1.02%
2023-12-07	59.36	59.36	58.21	58.90	39.69	qfq	161,354	9,484,366	-0.77%
2023-12-06	59.01	60.88	59.01	59.36	40.00	qfq	156,284	9,348,400	-0.17%
2023-12-05	61.00	61.27	59.46	59.46	40.07	qfq	193,588	11,657,702	-3.76%
2023-12-04	61.03	62.66	60.50	61.78	41.63	qfq	228,356	14,045,588	0.46%
2023-12-01	62.00	62.77	60.66	61.50	41.44	qfq	182,090	11,221,474	-0.61%
2023-11-30	60.89	62.39	60.26	61.88	41.70	qfq	252,032	15,409,340	1.94%
2023-11-29	61.63	62.22	60.62	60.70	40.90	qfq	126,837	7,781,163	-1.20%
2023-11-28	61.01	62.40	60.66	61.44	41.40	qfq	128,689	7,907,219	-0.44%
2023-11-27	59.76	62.83	59.76	61.71	41.58	qfq	283,940	17,540,737	2.87%
2023-11-24	61.30	61.30	59.51	59.99	40.43	qfq	379,089	22,776,160	-2.23%
2023-11-23	61.59	62.88	60.78	61.36	41.35	qfq	333,305	20,491,307	-0.39%
2023-11-22	62.92	62.94	61.18	61.60	41.51	qfq	174,061	10,749,391	-0.56%
2023-11-21	63.17	64.48	61.82	61.95	41.75	qfq	243,739	15,257,925	-1.79%
2023-11-20	62.93	64.56	61.60	63.08	42.51	qfq	185,917	11,769,899	0.24%
2023-11-17	61.77	63.45	60.50	62.93	42.41	qfq	120,173	7,521,841	1.75%
2023-11-16	62.95	63.72	61.53	61.85	41.68	qfq	136,406	8,563,727	-1.75%
2023-11-15	64.80	64.80	62.11	62.95	42.42	qfq	155,015	9,793,901	0.93%
2023-11-14	62.19	63.90	61.00	62.37	42.03	qfq	297,447	18,661,839	0.61%
2023-11-13	59.80	62.19	59.72	61.99	41.77	qfq	298,839	18,308,528	3.63%
2023-11-10	59.61	60.47	59.10	59.82	40.31	qfq	89,262	5,341,415	-0.15%
2023-11-09	60.83	61.51	59.50	59.91	40.37	qfq	117,390	7,059,537	-1.50%
2023-11-08	60.90	61.45	60.26	60.82	40.98	qfq	92,250	5,604,164	-1.04%
2023-11-07	61.64	61.80	59.70	61.46	41.42	qfq	308,918	18,757,125	0.11%
2023-11-06	59.50	61.50	57.70	61.39	41.37	qfq	307,231	18,466,368	3.63%
2023-11-03	59.13	60.42	58.30	59.24	39.92	qfq	170,206	10,123,209	0.82%
2023-11-02	60.10	60.41	58.22	58.76	39.60	qfq	193,502	11,396,450	-1.92%
2023-11-01	60.58	62.50	59.74	59.91	40.37	qfq	263,428	15,872,876	-1.59%
2023-10-31	62.08	62.39	60.31	60.88	41.03	qfq	600,146	36,567,553	-2.44%
2023-10-30	56.86	63.27	56.86	62.40	42.05	qfq	797,502	48,934,289	9.74%
2023-10-27	56.50	57.45	56.25	56.86	38.32	qfq	201,252	11,440,840	0.12%
2023-10-26	57.50	59.30	56.11	56.79	38.27	qfq	325,933	18,512,216	-2.79%
2023-10-25	58.20	58.50	56.50	58.42	39.37	qfq	300,684	17,308,377	0.00%
2023-10-24	60.70	60.70	57.11	58.42	39.37	qfq	377,239	21,990,363	-3.76%
2023-10-23	58.45	60.87	56.28	60.70	40.90	qfq	368,145	21,492,820	3.64%
2023-10-20	58.65	58.81	57.18	58.57	39.47	qfq	343,830	19,941,377	-0.14%
2023-10-19	58.63	59.50	57.63	58.65	39.52	qfq	279,924	16,364,946	0.02%
2023-10-18	59.63	59.91	58.26	58.64	39.52	qfq	238,891	14,062,918	-2.27%
2023-10-17	61.00	61.13	59.45	60.00	40.43	qfq	204,924	12,276,941	-1.20%
2023-10-16	62.90	69.12	60.39	60.73	40.92	qfq	296,185	18,271,438	-4.26%
2023-10-13	60.11	64.43	59.48	63.43	42.74	qfq	482,188	29,896,931	5.33%
2023-10-12	64.51	64.99	59.97	60.22	40.58	qfq	754,322	46,423,700	-7.51%
2023-10-11	65.50	66.26	64.49	65.11	43.88	qfq	376,599	24,581,044	-1.17%
2023-10-10	68.93	68.93	65.82	65.88	44.39	qfq	224,749	15,026,411	-2.40%
2023-10-09	67.57	68.77	66.99	67.50	45.49	qfq	199,148	13,393,496	-1.90%
2023-09-28	69.50	69.50	67.00	68.81	46.37	qfq	352,614	24,011,354	-0.32%
2023-09-27	71.80	71.80	69.00	69.03	46.52	qfq	168,572	11,795,100	-1.61%
2023-09-26	68.68	71.10	68.22	70.16	47.28	qfq	252,921	17,657,387	1.89%
2023-09-25	68.26	68.98	68.01	68.86	46.40	qfq	113,091	7,742,001	0.03%
2023-09-22	69.54	69.80	68.00	68.84	46.39	qfq	168,446	11,526,403	-0.89%
2023-09-21	69.00	70.00	68.87	69.46	46.81	qfq	133,735	9,282,685	0.20%
2023-09-20	70.41	70.43	69.20	69.32	46.71	qfq	130,215	9,061,759	-0.83%
2023-09-19	69.50	71.31	68.88	69.90	47.10	qfq	240,322	16,904,432	-0.29%
2023-09-18	68.53	71.07	67.67	70.10	47.24	qfq	264,263	18,437,061	1.59%
2023-09-15	67.28	69.00	67.02	69.00	46.50	qfq	206,454	14,001,384	0.72%
2023-09-14	67.17	68.84	67.17	68.51	46.17	qfq	242,699	16,571,117	1.96%
2023-09-13	68.51	69.87	66.90	67.19	45.28	qfq	205,175	13,807,400	-1.83%
2023-09-12	68.92	69.16	67.92	68.44	46.12	qfq	318,645	21,765,663	-0.88%
2023-09-11	70.54	70.54	68.03	69.05	46.53	qfq	462,559	31,867,698	-2.02%
2023-09-08	66.00	72.00	64.50	70.47	47.49	qfq	984,127	67,663,704	5.64%
2023-09-07	71.36	71.80	66.03	66.71	44.95	qfq	899,090	62,148,630	-3.60%
2023-09-06	65.20	69.90	64.97	69.20	46.63	qfq	759,940	51,728,250	5.18%
2023-09-05	64.80	66.40	64.47	65.79	44.33	qfq	274,510	17,925,490	1.37%
2023-09-04	65.52	65.52	63.78	64.90	43.73	qfq	170,412	10,952,949	0.00%
2023-09-01	65.36	65.50	63.77	64.90	43.73	qfq	166,294	10,771,886	-0.32%
2023-08-31	64.21	65.47	63.81	65.11	43.88	qfq	159,385	10,332,049	0.00%
2023-08-30	64.90	66.90	64.13	65.11	43.88	qfq	215,658	14,072,740	0.11%
2023-08-29	64.38	66.84	63.49	65.04	43.83	qfq	230,529	14,990,571	1.61%
2023-08-28	67.62	68.00	63.00	64.01	43.13	qfq	281,147	18,009,164	-0.76%
2023-08-25	64.20	66.16	62.99	64.50	43.46	qfq	297,444	19,271,337	-1.01%
2023-08-24	66.80	67.54	65.16	65.16	43.91	qfq	153,660	10,168,649	-1.51%
2023-08-23	67.90	68.00	65.51	66.16	44.58	qfq	202,853	13,489,847	-2.56%
2023-08-22	65.35	67.96	65.25	67.90	45.76	qfq	429,574	28,711,599	4.06%
2023-08-21	67.50	71.00	63.50	65.25	43.97	qfq	466,019	30,704,451	-1.39%
2023-08-18	65.36	68.40	65.30	66.17	44.59	qfq	162,044	10,852,168	-0.56%
2023-08-17	65.82	67.23	65.51	66.54	44.84	qfq	114,983	7,673,413	1.09%
2023-08-16	65.80	66.66	65.38	65.82	44.35	qfq	68,407	4,514,133	-0.08%
2023-08-15	65.80	67.40	65.80	65.87	44.39	qfq	82,374	5,458,579	-1.67%
2023-08-14	66.90	68.60	65.90	66.99	45.14	qfq	270,561	18,149,183	-0.22%
2023-08-11	65.11	68.98	65.11	67.14	45.24	qfq	260,891	17,642,059	1.01%
2023-08-10	66.75	67.55	65.93	66.47	44.79	qfq	125,339	8,394,676	-1.28%
2023-08-09	65.06	67.77	65.06	67.33	45.37	qfq	122,109	8,207,625	1.23%
2023-08-08	65.78	67.10	65.12	66.51	44.82	qfq	157,376	10,481,475	1.22%
2023-08-07	68.00	68.00	64.21	65.71	44.28	qfq	174,255	11,592,438	-0.33%
2023-08-04	65.05	66.60	64.01	65.93	44.43	qfq	217,506	14,119,319	0.27%
2023-08-03	65.07	67.00	64.51	65.75	44.31	qfq	156,714	10,262,762	-0.65%
2023-08-02	66.01	66.67	64.13	66.18	44.60	qfq	287,185	18,858,481	1.07%
2023-08-01	65.30	68.66	64.50	65.48	44.13	qfq	388,522	25,767,363	0.26%
2023-07-31	67.00	68.99	65.07	65.31	44.01	qfq	442,561	29,233,406	-3.83%
2023-07-28	68.65	68.72	66.16	67.91	45.76	qfq	177,306	11,902,052	-1.09%
2023-07-27	67.99	69.00	66.75	68.66	46.27	qfq	287,477	19,559,519	0.97%
2023-07-26	69.00	69.00	67.00	68.00	45.82	qfq	196,038	13,306,817	-2.35%
2023-07-25	71.71	72.90	67.12	69.64	46.93	qfq	727,588	49,926,028	-2.78%
2023-07-24	72.10	72.60	69.50	71.63	48.27	qfq	463,953	32,806,482	-0.04%
2023-07-21	72.00	72.45	70.75	71.66	48.29	qfq	208,939	14,961,947	-2.06%
2023-07-20	69.30	73.22	68.97	73.17	49.31	qfq	871,823	62,980,734	5.71%
2023-07-19	69.00	69.90	68.40	69.22	46.65	qfq	275,517	19,026,856	-1.06%
2023-07-18	68.99	70.27	67.85	69.96	47.14	qfq	374,146	26,029,877	1.98%
2023-07-17	70.00	70.00	68.10	68.60	46.23	qfq	281,853	19,406,817	-2.00%