SECURITY DETAIL · RAW DATA

海创药业688302.SH

ASSECNYSTOCK

最近收盘价37.002026-07-17

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）4,674,809

成交额（元）184,466,804

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 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	42.00	42.80	36.80	37.00	37.00	qfq	4,674,809	184,466,804	-14.81%
2026-07-16	41.54	45.39	41.18	43.43	43.43	qfq	5,539,675	240,584,115	9.98%
2026-07-15	38.33	40.94	37.60	39.49	39.49	qfq	2,642,614	105,339,321	3.03%
2026-07-14	37.81	38.63	36.06	38.33	38.33	qfq	1,788,049	67,235,816	1.67%
2026-07-13	38.61	40.00	37.40	37.70	37.70	qfq	1,559,447	59,608,370	-2.33%
2026-07-10	37.72	39.50	36.50	38.60	38.60	qfq	1,976,869	75,957,966	2.12%
2026-07-09	37.01	38.70	36.59	37.80	37.80	qfq	1,469,333	55,286,719	0.93%
2026-07-08	37.72	38.97	37.45	37.45	37.45	qfq	1,370,541	52,061,831	-1.06%
2026-07-07	38.50	39.80	37.71	37.85	37.85	qfq	1,833,775	70,766,492	-5.61%
2026-07-06	39.19	41.38	38.75	40.10	40.10	qfq	3,226,692	130,083,499	1.78%
2026-07-03	38.72	39.65	37.91	39.40	39.40	qfq	2,627,212	102,531,577	3.77%
2026-07-02	37.60	39.50	37.50	37.97	37.97	qfq	2,741,116	105,301,287	0.85%
2026-07-01	35.01	37.65	34.10	37.65	37.65	qfq	2,897,341	105,303,232	7.05%
2026-06-30	34.91	36.53	34.23	35.17	35.17	qfq	1,598,911	56,305,194	0.34%
2026-06-29	33.07	35.42	31.90	35.05	35.05	qfq	2,747,860	93,961,964	6.02%
2026-06-26	34.58	34.88	32.66	33.06	33.06	qfq	1,515,545	50,461,720	-5.22%
2026-06-25	35.20	35.45	33.70	34.88	34.88	qfq	1,491,144	51,519,770	-1.11%
2026-06-24	35.81	36.38	35.00	35.27	35.27	qfq	1,357,274	48,316,748	-0.87%
2026-06-23	34.61	36.53	34.07	35.58	35.58	qfq	2,019,826	72,254,931	2.71%
2026-06-22	35.01	35.43	33.02	34.64	34.64	qfq	2,534,975	86,067,699	-2.56%
2026-06-18	34.01	35.80	33.60	35.55	35.55	qfq	1,886,285	66,022,637	3.49%
2026-06-17	34.73	35.61	34.16	34.35	34.35	qfq	1,474,383	51,207,537	-1.09%
2026-06-16	33.70	35.33	33.23	34.73	34.73	qfq	1,937,465	66,580,329	3.89%
2026-06-15	34.55	34.82	33.14	33.43	33.43	qfq	1,141,137	38,421,908	-2.45%
2026-06-12	33.78	34.60	33.24	34.27	34.27	qfq	1,045,189	35,630,963	2.57%
2026-06-11	34.27	34.56	32.69	33.41	33.41	qfq	1,046,956	34,874,850	-2.59%
2026-06-10	34.70	34.99	33.15	34.30	34.30	qfq	1,166,007	39,673,098	-1.21%
2026-06-09	35.08	35.55	34.40	34.72	34.72	qfq	1,086,948	37,867,107	-0.46%
2026-06-08	37.35	37.70	33.51	34.88	34.88	qfq	2,545,663	90,164,591	-7.50%
2026-06-05	38.25	39.12	37.51	37.71	37.71	qfq	889,351	33,874,099	-0.61%
2026-06-04	39.10	39.17	37.80	37.94	37.94	qfq	848,383	32,439,385	-3.21%
2026-06-03	40.04	40.04	38.56	39.20	39.20	qfq	959,592	37,826,053	-2.12%
2026-06-02	41.00	41.29	39.95	40.05	40.05	qfq	803,412	32,415,555	-2.32%
2026-06-01	39.88	41.23	39.16	41.00	41.00	qfq	1,186,080	47,962,267	3.17%
2026-05-29	39.50	40.68	38.69	39.74	39.74	qfq	1,312,618	52,110,982	0.15%
2026-05-28	40.98	40.98	38.88	39.68	39.68	qfq	1,357,520	53,693,062	-2.82%
2026-05-27	41.87	41.87	40.37	40.83	40.83	qfq	1,010,671	41,231,333	-1.04%
2026-05-26	42.38	42.98	40.86	41.26	41.26	qfq	1,346,011	56,260,733	-2.69%
2026-05-25	43.30	43.68	41.68	42.40	42.40	qfq	1,561,986	66,269,058	-1.05%
2026-05-22	43.59	43.59	40.88	42.85	42.85	qfq	1,950,493	81,782,003	-1.02%
2026-05-21	43.48	44.36	42.30	43.29	43.29	qfq	1,666,666	72,652,817	0.07%
2026-05-20	43.80	43.98	42.79	43.26	43.26	qfq	839,562	36,340,354	-1.30%
2026-05-19	43.69	44.08	43.20	43.83	43.83	qfq	730,113	31,879,874	0.64%
2026-05-18	43.99	44.50	43.03	43.55	43.55	qfq	939,924	41,001,096	-0.34%
2026-05-15	44.09	44.09	43.10	43.70	43.70	qfq	1,120,138	48,845,602	-0.18%
2026-05-14	44.95	45.79	43.56	43.78	43.78	qfq	1,216,725	54,171,799	-2.17%
2026-05-13	45.92	46.18	44.58	44.75	44.75	qfq	1,533,610	68,958,479	-2.51%
2026-05-12	45.93	46.30	45.11	45.90	45.90	qfq	1,689,455	77,503,147	0.42%
2026-05-11	45.41	46.27	44.52	45.71	45.71	qfq	1,991,914	90,407,908	0.62%
2026-05-08	44.13	47.07	43.51	45.43	45.43	qfq	2,404,099	109,640,538	2.92%
2026-05-07	44.08	44.65	43.76	44.14	44.14	qfq	1,411,198	62,357,022	0.18%
2026-05-06	43.79	44.99	43.00	44.06	44.06	qfq	1,770,003	78,032,834	0.14%
2026-04-30	40.95	44.20	40.61	44.00	44.00	qfq	2,345,220	99,475,194	7.95%
2026-04-29	40.75	41.35	40.66	40.76	40.76	qfq	1,018,866	41,740,730	-0.49%
2026-04-28	41.80	42.73	40.20	40.96	40.96	qfq	1,645,967	68,241,405	-0.17%
2026-04-27	45.90	46.66	40.95	41.03	41.03	qfq	3,122,125	131,713,568	-12.16%
2026-04-24	46.86	48.38	45.06	46.71	46.71	qfq	2,358,540	110,181,016	-0.89%
2026-04-23	45.00	47.25	44.55	47.13	47.13	qfq	2,394,336	110,847,727	4.76%
2026-04-22	44.01	45.01	44.01	44.99	44.99	qfq	844,716	37,703,297	1.58%
2026-04-21	45.35	45.49	44.20	44.29	44.29	qfq	1,037,557	46,274,611	-2.29%
2026-04-20	46.58	46.58	45.15	45.33	45.33	qfq	1,337,799	60,933,702	-2.37%
2026-04-17	47.50	47.59	46.30	46.43	46.43	qfq	1,781,371	83,173,409	-2.44%
2026-04-16	46.25	48.48	45.56	47.59	47.59	qfq	2,834,401	133,729,206	2.41%
2026-04-15	46.88	47.17	45.59	46.47	46.47	qfq	2,212,188	102,859,626	0.63%
2026-04-14	45.10	46.72	44.28	46.18	46.18	qfq	2,014,281	91,528,729	2.39%
2026-04-13	44.12	45.48	43.28	45.10	45.10	qfq	1,701,436	75,714,888	2.22%
2026-04-10	44.47	45.05	43.95	44.12	44.12	qfq	1,319,171	58,545,108	-0.38%
2026-04-09	45.00	45.98	44.07	44.29	44.29	qfq	1,606,860	72,214,336	-1.53%
2026-04-08	44.06	45.20	43.64	44.98	44.98	qfq	1,749,978	78,005,844	3.12%
2026-04-07	44.90	44.90	43.43	43.62	43.62	qfq	1,393,522	61,163,293	-3.07%
2026-04-03	43.99	45.00	42.42	45.00	45.00	qfq	2,310,179	100,631,911	1.93%
2026-04-02	44.53	45.10	43.88	44.15	44.15	qfq	2,378,984	105,712,243	-2.04%
2026-04-01	43.70	45.88	43.35	45.07	45.07	qfq	3,981,928	178,656,405	2.39%
2026-03-31	40.58	45.20	39.99	44.02	44.02	qfq	4,838,903	205,817,336	9.18%
2026-03-30	40.37	41.18	39.90	40.32	40.32	qfq	2,641,001	106,913,688	-0.93%
2026-03-27	38.61	42.80	38.21	40.70	40.70	qfq	3,104,063	126,133,474	7.27%
2026-03-26	38.80	39.73	37.72	37.94	37.94	qfq	692,889	26,752,804	-1.94%
2026-03-25	39.47	39.67	38.20	38.69	38.69	qfq	686,938	26,845,268	-0.05%
2026-03-24	36.52	38.80	36.52	38.71	38.71	qfq	1,172,851	44,148,588	6.00%
2026-03-23	37.99	38.68	36.20	36.52	36.52	qfq	1,466,409	54,889,032	-5.97%
2026-03-20	40.29	41.13	38.81	38.84	38.84	qfq	1,061,885	42,157,092	-4.22%
2026-03-19	41.65	41.80	40.21	40.55	40.55	qfq	875,924	35,802,057	-3.01%
2026-03-18	41.34	41.88	40.80	41.81	41.81	qfq	787,281	32,547,908	1.48%
2026-03-17	42.11	42.58	41.08	41.20	41.20	qfq	804,766	33,754,906	-2.07%
2026-03-16	41.41	42.07	41.18	42.07	42.07	qfq	616,390	25,647,105	1.62%
2026-03-13	41.85	42.12	41.05	41.40	41.40	qfq	794,678	32,970,942	-0.72%
2026-03-12	42.65	43.02	41.60	41.70	41.70	qfq	877,389	36,938,750	-3.07%
2026-03-11	43.40	43.93	42.90	43.02	43.02	qfq	1,120,436	48,536,529	-1.44%
2026-03-10	42.05	43.92	42.05	43.65	43.65	qfq	1,324,207	57,412,077	3.85%
2026-03-09	42.53	42.53	41.20	42.03	42.03	qfq	1,302,287	54,465,388	-1.34%
2026-03-06	40.29	42.68	40.29	42.60	42.60	qfq	1,462,695	61,544,085	4.87%
2026-03-05	41.31	41.58	40.30	40.62	40.62	qfq	1,280,725	52,335,468	0.30%
2026-03-04	40.17	40.84	39.85	40.50	40.50	qfq	1,248,755	50,399,292	0.87%
2026-03-03	42.47	42.88	40.00	40.15	40.15	qfq	1,951,187	80,071,663	-5.06%
2026-03-02	43.00	44.10	42.24	42.29	42.29	qfq	1,353,890	57,911,983	-4.30%
2026-02-27	43.53	44.25	43.49	44.19	44.19	qfq	697,071	30,618,357	0.43%
2026-02-26	45.30	45.38	43.79	44.00	44.00	qfq	1,420,549	62,757,880	-2.61%
2026-02-25	44.83	45.30	44.52	45.18	45.18	qfq	814,905	36,539,656	0.80%
2026-02-24	45.50	45.63	44.36	44.82	44.82	qfq	651,848	29,195,878	-0.62%
2026-02-13	45.20	45.80	45.05	45.10	45.10	qfq	588,476	26,734,449	-0.68%
2026-02-12	45.43	45.85	44.90	45.41	45.41	qfq	863,858	39,193,487	-0.09%
2026-02-11	45.94	46.45	45.45	45.45	45.45	qfq	664,453	30,448,368	-1.41%
2026-02-10	46.31	47.16	45.82	46.10	46.10	qfq	996,684	46,385,198	-0.47%
2026-02-09	46.30	46.77	45.75	46.32	46.32	qfq	609,951	28,173,304	1.07%
2026-02-06	46.67	46.67	45.75	45.83	45.83	qfq	886,653	40,871,973	-0.39%
2026-02-05	45.56	46.44	45.36	46.01	46.01	qfq	802,270	36,759,718	0.28%
2026-02-04	45.41	46.40	45.41	45.88	45.88	qfq	1,261,122	57,995,465	0.42%
2026-02-03	45.63	45.90	44.84	45.69	45.69	qfq	1,016,049	46,058,924	1.76%
2026-02-02	45.95	46.46	44.80	44.90	44.90	qfq	1,080,684	49,253,297	-2.39%
2026-01-30	46.29	47.05	45.50	46.00	46.00	qfq	1,230,646	56,711,697	-0.28%
2026-01-29	47.05	48.30	45.81	46.13	46.13	qfq	1,715,207	80,225,717	-2.33%
2026-01-28	47.70	48.42	47.12	47.23	47.23	qfq	1,037,095	49,372,456	-1.91%
2026-01-27	48.89	48.89	46.39	48.15	48.15	qfq	1,328,815	63,141,120	0.25%
2026-01-26	49.18	49.43	47.65	48.03	48.03	qfq	1,571,650	75,562,235	-2.34%
2026-01-23	48.09	49.37	48.01	49.18	49.18	qfq	1,391,330	68,125,681	2.29%
2026-01-22	49.09	49.15	48.00	48.08	48.08	qfq	1,364,218	66,053,259	-2.06%
2026-01-21	48.98	49.68	48.52	49.09	49.09	qfq	1,088,442	53,481,214	0.22%
2026-01-20	50.02	50.69	48.58	48.98	48.98	qfq	1,730,898	85,538,667	-2.39%
2026-01-19	50.02	51.34	50.02	50.18	50.18	qfq	1,383,930	69,646,164	-1.67%
2026-01-16	51.30	51.82	50.31	51.03	51.03	qfq	1,375,528	70,129,867	0.04%
2026-01-15	51.66	51.70	50.75	51.01	51.01	qfq	1,506,601	76,961,217	-1.37%
2026-01-14	52.00	53.08	50.87	51.72	51.72	qfq	2,815,792	147,002,376	-1.11%
2026-01-13	53.50	54.47	52.00	52.30	52.30	qfq	2,691,157	142,877,387	-0.65%
2026-01-12	54.67	54.67	51.89	52.64	52.64	qfq	2,639,164	138,583,279	-2.86%
2026-01-09	52.81	54.44	51.81	54.19	54.19	qfq	3,146,298	167,408,685	2.65%
2026-01-08	53.98	54.18	52.67	52.79	52.79	qfq	1,844,546	98,093,944	-0.36%
2026-01-07	52.17	53.90	51.80	52.98	52.98	qfq	2,666,003	141,325,863	1.59%
2026-01-06	50.65	52.28	50.20	52.15	52.15	qfq	2,582,685	132,756,562	2.48%
2026-01-05	49.20	51.33	48.55	50.89	50.89	qfq	2,351,880	118,915,834	3.50%
2025-12-31	48.48	49.79	48.10	49.17	49.17	qfq	1,871,801	91,705,760	1.24%
2025-12-30	49.32	49.96	48.44	48.57	48.57	qfq	1,478,927	72,196,020	-1.52%
2025-12-29	50.00	50.26	48.92	49.32	49.32	qfq	1,890,593	93,526,923	-1.93%
2025-12-26	51.27	51.27	50.23	50.29	50.29	qfq	1,617,619	81,725,129	-1.91%
2025-12-25	51.00	51.85	50.50	51.27	51.27	qfq	1,836,240	93,841,570	-0.16%
2025-12-24	52.41	52.86	51.23	51.35	51.35	qfq	1,897,561	98,238,666	-2.06%
2025-12-23	52.21	52.96	51.66	52.43	52.43	qfq	1,554,984	81,369,678	0.23%
2025-12-22	52.10	53.15	50.99	52.31	52.31	qfq	2,449,676	127,246,892	-0.25%
2025-12-19	52.26	53.96	52.26	52.44	52.44	qfq	2,077,377	110,343,130	0.06%
2025-12-18	50.89	53.40	50.60	52.41	52.41	qfq	2,613,753	136,286,672	2.18%
2025-12-17	50.68	51.55	50.10	51.29	51.29	qfq	2,155,222	109,752,130	1.26%
2025-12-16	52.23	52.84	50.10	50.65	50.65	qfq	2,483,280	126,964,379	-3.71%
2025-12-15	54.34	54.34	52.57	52.60	52.60	qfq	2,945,518	156,609,869	-3.72%
2025-12-12	56.00	56.89	54.50	54.63	54.63	qfq	4,147,429	230,320,360	-4.16%
2025-12-11	54.28	60.00	53.62	57.00	57.00	qfq	6,937,527	395,973,924	6.32%
2025-12-10	53.11	55.10	52.20	53.61	53.61	qfq	4,802,228	258,737,800	-1.23%
2025-12-09	50.99	55.16	50.00	54.28	54.28	qfq	9,056,858	485,230,398	14.25%
2025-12-08	49.45	49.78	47.45	47.51	47.51	qfq	1,445,506	70,100,930	-0.94%
2025-12-05	47.25	48.00	46.22	47.96	47.96	qfq	701,233	33,128,833	1.50%
2025-12-04	47.01	47.50	46.45	47.25	47.25	qfq	602,139	28,322,527	0.00%
2025-12-03	47.27	47.66	46.30	47.25	47.25	qfq	768,612	35,902,497	-0.23%
2025-12-02	47.85	48.32	47.19	47.36	47.36	qfq	600,054	28,504,075	-1.89%
2025-12-01	48.15	48.80	47.10	48.27	48.27	qfq	1,623,573	77,791,069	0.90%
2025-11-28	47.49	47.96	46.60	47.84	47.84	qfq	1,187,105	56,437,672	1.81%
2025-11-27	46.83	47.34	46.15	46.99	46.99	qfq	1,058,391	49,671,682	1.23%
2025-11-26	46.11	47.35	46.11	46.42	46.42	qfq	1,080,327	50,525,403	0.67%
2025-11-25	45.98	47.58	45.30	46.11	46.11	qfq	1,377,833	64,199,174	1.79%
2025-11-24	43.26	45.78	42.85	45.30	45.30	qfq	1,623,139	72,354,123	4.79%
2025-11-21	43.91	44.48	42.15	43.23	43.23	qfq	1,828,630	79,074,825	-2.00%
2025-11-20	45.58	45.69	44.10	44.11	44.11	qfq	1,090,192	48,592,861	-2.26%
2025-11-19	46.28	46.28	44.88	45.13	45.13	qfq	884,712	40,093,090	-2.48%
2025-11-18	46.90	47.24	46.06	46.28	46.28	qfq	643,572	29,861,268	-1.32%
2025-11-17	47.80	48.64	46.90	46.90	46.90	qfq	861,671	40,634,762	-2.86%
2025-11-14	47.81	49.24	47.80	48.28	48.28	qfq	1,144,347	55,571,985	0.21%
2025-11-13	47.86	48.70	47.51	48.18	48.18	qfq	1,017,554	48,989,089	0.63%
2025-11-12	47.19	48.18	46.67	47.88	47.88	qfq	1,199,425	57,165,741	1.48%
2025-11-11	47.57	47.70	46.96	47.18	47.18	qfq	520,956	24,622,306	-0.17%
2025-11-10	47.02	48.00	46.28	47.26	47.26	qfq	1,006,902	47,254,707	-0.51%
2025-11-07	46.98	48.15	46.70	47.50	47.50	qfq	1,087,919	51,580,822	-0.46%
2025-11-06	48.99	49.12	47.65	47.72	47.72	qfq	1,430,637	68,763,718	-2.17%
2025-11-05	48.20	49.55	48.01	48.78	48.78	qfq	1,458,859	71,323,186	1.20%
2025-11-04	50.33	50.66	47.98	48.20	48.20	qfq	1,942,855	94,641,231	-4.14%
2025-11-03	52.01	52.79	49.91	50.28	50.28	qfq	2,017,827	101,845,349	-3.77%
2025-10-31	50.50	52.25	49.20	52.25	52.25	qfq	3,364,165	170,904,191	-2.48%
2025-10-30	50.30	54.20	49.57	53.58	53.58	qfq	3,613,149	190,310,687	6.58%
2025-10-29	50.64	50.78	49.01	50.27	50.27	qfq	1,500,895	74,879,566	-0.71%
2025-10-28	50.88	51.60	50.39	50.63	50.63	qfq	924,203	47,047,120	-0.61%
2025-10-27	50.60	52.15	50.51	50.94	50.94	qfq	1,125,688	57,787,473	0.63%
2025-10-24	49.81	50.89	49.58	50.62	50.62	qfq	764,453	38,469,696	1.67%
2025-10-23	51.02	51.38	49.28	49.79	49.79	qfq	1,242,505	62,018,403	-3.09%
2025-10-22	50.86	52.40	50.16	51.38	51.38	qfq	1,562,196	80,254,381	2.01%
2025-10-21	49.03	50.90	48.83	50.37	50.37	qfq	1,145,178	57,440,701	2.63%
2025-10-20	49.50	49.88	48.58	49.08	49.08	qfq	919,103	45,226,068	0.57%
2025-10-17	50.75	51.45	48.80	48.80	48.80	qfq	1,063,461	53,100,851	-3.12%
2025-10-16	50.27	51.88	49.50	50.37	50.37	qfq	1,119,071	56,920,886	-0.63%
2025-10-15	48.86	51.00	48.52	50.69	50.69	qfq	1,254,351	62,931,578	3.75%
2025-10-14	50.99	51.28	48.60	48.86	48.86	qfq	1,574,297	78,247,785	-3.25%
2025-10-13	49.66	51.43	48.62	50.50	50.50	qfq	1,369,771	68,690,862	-0.65%
2025-10-10	52.66	52.70	50.65	50.83	50.83	qfq	1,742,655	89,877,744	-3.64%
2025-10-09	53.77	54.27	52.60	52.75	52.75	qfq	1,381,545	73,540,292	-0.94%
2025-09-30	52.70	53.78	52.70	53.25	53.25	qfq	1,179,736	62,870,851	0.32%
2025-09-29	52.28	53.55	52.18	53.08	53.08	qfq	1,205,048	63,649,011	0.57%
2025-09-26	54.20	55.04	52.45	52.78	52.78	qfq	1,948,061	103,643,173	-4.00%
2025-09-25	56.25	56.93	54.87	54.98	54.98	qfq	1,715,155	95,807,329	-1.27%
2025-09-24	52.20	58.10	52.07	55.69	55.69	qfq	4,064,503	225,954,286	6.62%
2025-09-23	53.47	53.84	50.80	52.23	52.23	qfq	2,124,383	110,175,633	-3.01%
2025-09-22	53.50	54.60	53.39	53.85	53.85	qfq	1,426,035	76,919,672	0.41%
2025-09-19	53.98	55.48	53.54	53.63	53.63	qfq	1,847,907	100,616,963	-2.08%
2025-09-18	54.26	56.28	53.68	54.77	54.77	qfq	2,679,600	147,476,362	1.52%
2025-09-17	55.00	55.51	53.80	53.95	53.95	qfq	2,112,947	114,964,378	-2.39%
2025-09-16	56.57	56.57	54.85	55.27	55.27	qfq	1,535,228	85,371,210	-1.30%
2025-09-15	56.49	56.91	55.78	56.00	56.00	qfq	1,744,773	98,324,401	-0.85%
2025-09-12	55.60	57.18	54.85	56.48	56.48	qfq	2,663,445	149,347,629	1.58%
2025-09-11	54.50	55.91	52.28	55.60	55.60	qfq	2,764,452	151,142,473	0.04%
2025-09-10	55.46	57.18	55.46	55.58	55.58	qfq	1,550,648	87,237,552	0.22%
2025-09-09	57.00	58.40	55.31	55.46	55.46	qfq	2,859,038	161,624,783	-4.13%
2025-09-08	58.48	59.23	56.20	57.85	57.85	qfq	2,510,717	144,258,134	-0.74%
2025-09-05	56.10	58.28	55.91	58.28	58.28	qfq	2,526,020	144,678,235	3.89%
2025-09-04	58.79	59.88	54.39	56.10	56.10	qfq	2,915,361	167,506,193	-5.36%
2025-09-03	60.00	61.37	58.67	59.28	59.28	qfq	2,268,907	135,377,191	-2.13%
2025-09-02	63.05	63.98	59.52	60.57	60.57	qfq	3,587,948	221,277,002	-4.09%
2025-09-01	60.66	63.49	60.11	63.15	63.15	qfq	3,980,121	248,085,734	5.06%
2025-08-29	58.08	61.38	57.60	60.11	60.11	qfq	3,036,310	180,866,434	3.32%
2025-08-28	57.97	59.06	55.24	58.18	58.18	qfq	3,065,630	175,506,021	-0.61%
2025-08-27	60.00	61.33	58.50	58.54	58.54	qfq	2,787,213	167,033,274	-1.76%
2025-08-26	61.93	62.98	59.50	59.59	59.59	qfq	3,722,990	226,299,216	-4.40%
2025-08-25	61.60	63.30	61.40	62.33	62.33	qfq	3,082,287	191,815,046	0.86%
2025-08-22	61.33	62.30	60.80	61.80	61.80	qfq	2,162,094	132,808,139	0.67%
2025-08-21	61.63	63.29	61.10	61.39	61.39	qfq	2,333,996	144,486,260	-1.08%
2025-08-20	63.30	63.89	60.73	62.06	62.06	qfq	4,081,174	253,410,510	-3.05%
2025-08-19	66.80	68.38	63.50	64.01	64.01	qfq	4,532,193	297,711,774	-4.75%
2025-08-18	67.00	67.47	64.28	67.20	67.20	qfq	4,963,076	328,104,376	1.77%
2025-08-15	64.70	66.74	62.52	66.03	66.03	qfq	7,717,572	498,802,128	-0.83%
2025-08-14	64.86	71.98	64.60	66.58	66.58	qfq	11,284,742	770,904,956	10.43%
2025-08-13	58.41	61.00	58.01	60.29	60.29	qfq	4,197,412	251,323,787	3.70%
2025-08-12	56.62	58.37	55.30	58.14	58.14	qfq	2,848,338	161,043,445	2.56%
2025-08-11	55.75	57.18	54.97	56.69	56.69	qfq	2,340,212	130,971,797	3.13%
2025-08-08	56.00	56.17	53.01	54.97	54.97	qfq	2,917,963	159,698,824	-1.84%
2025-08-07	57.64	58.64	55.66	56.00	56.00	qfq	3,247,093	183,824,070	-3.01%
2025-08-06	57.92	59.58	57.50	57.74	57.74	qfq	2,870,928	167,664,980	-0.16%
2025-08-05	58.49	59.30	57.23	57.83	57.83	qfq	2,290,470	133,200,694	-1.23%
2025-08-04	59.48	60.01	56.55	58.55	58.55	qfq	4,286,487	247,217,639	-4.00%
2025-08-01	60.10	62.80	59.58	60.99	60.99	qfq	2,960,347	180,840,357	-0.02%
2025-07-31	58.60	63.18	58.50	61.00	61.00	qfq	5,044,691	308,489,442	4.27%
2025-07-30	56.39	60.98	56.00	58.50	58.50	qfq	5,084,458	301,225,281	1.81%
2025-07-29	56.58	58.48	55.43	57.46	57.46	qfq	3,620,303	207,723,236	0.54%
2025-07-28	55.00	57.15	54.98	57.15	57.15	qfq	4,009,222	224,562,585	2.95%
2025-07-25	58.34	60.20	55.39	55.51	55.51	qfq	5,094,871	293,564,920	-4.85%
2025-07-24	58.50	59.59	56.76	58.34	58.34	qfq	3,748,428	217,398,453	0.03%
2025-07-23	55.55	59.58	54.47	58.32	58.32	qfq	5,709,152	327,877,829	4.52%
2025-07-22	55.87	59.45	54.88	55.80	55.80	qfq	5,343,387	306,988,702	0.11%
2025-07-21	55.70	56.50	54.10	55.74	55.74	qfq	3,571,411	198,086,979	-2.38%
2025-07-18	54.31	57.57	52.70	57.10	57.10	qfq	5,937,437	328,638,113	5.14%
2025-07-17	52.28	54.60	52.00	54.31	54.31	qfq	4,993,781	267,194,476	3.45%
2025-07-16	52.70	53.40	51.75	52.50	52.50	qfq	3,083,297	162,199,451	0.86%
2025-07-15	51.39	53.20	50.50	52.05	52.05	qfq	3,350,654	172,925,412	0.29%
2025-07-14	49.00	52.98	48.21	51.90	51.90	qfq	4,983,489	255,298,256	6.11%
2025-07-11	48.00	50.17	47.76	48.91	48.91	qfq	2,478,472	121,745,169	1.83%
2025-07-10	47.56	49.73	47.38	48.03	48.03	qfq	2,051,403	99,437,541	0.42%
2025-07-09	48.74	49.08	47.66	47.83	47.83	qfq	2,458,545	118,627,670	-2.59%
2025-07-08	49.60	51.04	48.20	49.10	49.10	qfq	2,871,318	141,502,414	-2.00%
2025-07-07	51.01	52.55	49.34	50.10	50.10	qfq	3,451,321	175,413,874	-1.49%
2025-07-04	48.89	52.00	48.44	50.86	50.86	qfq	4,894,116	245,854,697	3.37%
2025-07-03	47.26	49.87	46.41	49.20	49.20	qfq	3,703,679	179,951,604	4.41%
2025-07-02	48.40	48.66	46.76	47.12	47.12	qfq	2,737,794	129,596,504	-3.24%
2025-07-01	47.23	49.51	46.25	48.70	48.70	qfq	4,395,104	210,028,836	4.06%
2025-06-30	46.30	46.98	45.70	46.80	46.80	qfq	1,838,912	85,268,877	0.58%
2025-06-27	46.15	47.38	46.14	46.53	46.53	qfq	2,259,864	105,618,183	0.82%
2025-06-26	47.52	47.62	44.55	46.15	46.15	qfq	3,743,266	172,325,241	-3.83%
2025-06-25	48.01	49.30	47.33	47.99	47.99	qfq	3,120,857	150,298,371	0.10%
2025-06-24	48.79	49.50	47.50	47.94	47.94	qfq	3,386,039	163,026,384	-0.77%
2025-06-23	47.88	49.09	47.09	48.31	48.31	qfq	2,734,253	131,721,327	1.39%
2025-06-20	48.69	49.22	47.30	47.65	47.65	qfq	2,312,577	111,055,935	-2.36%
2025-06-19	51.00	53.50	48.40	48.80	48.80	qfq	2,835,587	142,233,366	-4.13%
2025-06-18	50.00	51.30	49.00	50.90	50.90	qfq	2,581,713	129,400,269	1.70%
2025-06-17	53.51	54.75	49.74	50.05	50.05	qfq	5,199,776	270,972,444	-5.89%
2025-06-16	52.40	55.36	52.12	53.18	53.18	qfq	3,252,741	174,098,560	1.74%
2025-06-13	56.33	56.86	52.00	52.27	52.27	qfq	4,685,405	253,027,572	-7.42%
2025-06-12	55.50	56.50	54.41	56.46	56.46	qfq	4,131,061	230,011,593	1.69%
2025-06-11	57.20	57.46	54.79	55.52	55.52	qfq	4,628,100	259,045,713	-3.48%
2025-06-10	58.39	60.32	55.70	57.52	57.52	qfq	7,750,339	450,009,465	0.21%
2025-06-09	51.86	57.88	51.86	57.40	57.40	qfq	8,674,289	478,915,807	13.30%
2025-06-06	46.76	51.89	45.80	50.66	50.66	qfq	6,786,791	330,137,464	8.02%
2025-06-05	48.00	48.88	46.37	46.90	46.90	qfq	3,979,291	189,015,011	-1.59%
2025-06-04	48.18	48.90	46.54	47.66	47.66	qfq	5,252,990	249,606,309	-2.93%
2025-06-03	49.97	52.00	48.39	49.10	49.10	qfq	6,986,211	348,949,059	-3.73%
2025-05-30	50.90	56.58	50.50	51.00	51.00	qfq	8,757,208	461,545,090	3.45%
2025-05-29	48.00	50.20	47.80	49.30	49.30	qfq	3,470,184	170,985,950	1.80%
2025-05-28	51.75	52.20	48.00	48.43	48.43	qfq	4,382,313	216,513,401	-7.58%
2025-05-27	51.98	52.80	49.66	52.40	52.40	qfq	3,577,343	183,722,253	0.67%
2025-05-26	53.99	54.02	51.20	52.05	52.05	qfq	3,749,940	196,632,281	-4.53%
2025-05-23	54.37	57.42	53.68	54.52	54.52	qfq	3,739,455	206,881,997	0.33%
2025-05-22	52.48	54.34	51.85	54.34	54.34	qfq	3,312,566	176,701,448	1.86%
2025-05-21	48.89	54.00	48.51	53.35	53.35	qfq	4,707,964	245,784,950	8.04%
2025-05-20	49.92	50.31	48.05	49.38	49.38	qfq	3,745,575	184,314,000	0.16%
2025-05-19	50.99	52.89	48.70	49.30	49.30	qfq	3,621,974	181,145,064	-3.14%
2025-05-16	48.50	52.41	48.38	50.90	50.90	qfq	4,219,903	214,709,227	5.23%
2025-05-15	46.50	49.40	45.89	48.37	48.37	qfq	4,691,689	223,705,991	3.13%
2025-05-14	49.98	56.60	46.57	46.90	46.90	qfq	8,233,942	418,130,912	-4.29%
2025-05-13	47.28	49.28	46.05	49.00	49.00	qfq	3,508,433	167,310,806	7.24%
2025-05-12	45.98	46.95	44.08	45.69	45.69	qfq	3,835,554	175,292,512	-4.81%
2025-05-09	44.64	48.88	44.64	48.00	48.00	qfq	3,995,490	189,275,222	7.02%
2025-05-08	43.55	46.06	43.28	44.85	44.85	qfq	3,626,057	162,294,734	2.37%
2025-05-07	41.10	45.86	41.00	43.81	43.81	qfq	5,265,862	230,595,464	10.58%
2025-05-06	39.00	39.69	38.86	39.62	39.62	qfq	1,344,978	52,948,553	1.33%
2025-04-30	38.30	39.88	38.30	39.10	39.10	qfq	1,460,145	57,202,828	1.90%
2025-04-29	38.60	38.85	37.86	38.37	38.37	qfq	1,354,968	51,977,346	-1.18%
2025-04-28	38.11	40.00	37.55	38.83	38.83	qfq	1,749,171	67,656,987	1.81%
2025-04-25	39.80	40.25	37.70	38.14	38.14	qfq	2,837,285	108,792,139	-4.51%
2025-04-24	39.18	41.53	38.73	39.94	39.94	qfq	2,480,740	99,953,100	2.54%
2025-04-23	41.99	41.99	38.69	38.95	38.95	qfq	2,446,741	98,364,958	-4.09%
2025-04-22	39.82	41.30	39.35	40.61	40.61	qfq	2,267,085	91,535,998	1.25%
2025-04-21	38.90	40.64	38.08	40.11	40.11	qfq	2,411,981	95,357,824	2.64%
2025-04-18	39.30	40.29	38.48	39.08	39.08	qfq	1,597,478	62,519,271	-0.56%
2025-04-17	39.70	40.91	39.10	39.30	39.30	qfq	1,991,243	79,509,298	-1.08%
2025-04-16	40.25	42.24	39.50	39.73	39.73	qfq	2,761,508	112,722,362	-2.02%
2025-04-15	41.00	42.41	39.75	40.55	40.55	qfq	2,037,505	83,409,903	-1.77%
2025-04-14	40.14	42.83	39.40	41.28	41.28	qfq	3,003,296	124,823,256	2.76%
2025-04-11	40.09	41.62	39.06	40.17	40.17	qfq	3,099,473	124,914,377	0.93%
2025-04-10	37.72	40.92	37.72	39.80	39.80	qfq	4,895,923	192,811,581	10.77%
2025-04-09	36.30	36.78	33.12	35.93	35.93	qfq	4,000,097	140,955,888	-0.99%
2025-04-08	34.07	37.25	34.07	36.29	36.29	qfq	5,002,822	179,315,177	7.49%
2025-04-07	36.94	39.74	33.76	33.76	33.76	qfq	6,074,674	219,388,100	-20.00%
2025-04-03	40.84	43.40	40.33	42.20	42.20	qfq	7,241,182	301,197,966	3.33%
2025-04-02	37.00	41.60	35.26	40.84	40.84	qfq	8,035,709	316,449,257	17.56%
2025-04-01	32.61	35.80	32.40	34.74	34.74	qfq	2,739,258	94,851,191	6.53%
2025-03-31	34.46	34.79	32.23	32.61	32.61	qfq	2,360,212	78,125,288	-6.70%
2025-03-28	33.85	36.02	33.85	34.95	34.95	qfq	3,081,298	108,062,434	4.17%
2025-03-27	32.00	34.29	31.10	33.55	33.55	qfq	2,065,221	67,826,707	4.42%
2025-03-26	32.23	32.46	31.95	32.13	32.13	qfq	880,339	28,346,046	0.19%
2025-03-25	31.80	32.40	31.75	32.07	32.07	qfq	946,458	30,313,053	-0.03%
2025-03-24	32.98	33.29	31.56	32.08	32.08	qfq	1,357,916	43,872,608	-2.43%
2025-03-21	34.72	34.72	32.77	32.88	32.88	qfq	1,641,920	54,813,042	-5.03%
2025-03-20	34.93	35.94	34.41	34.62	34.62	qfq	1,328,674	46,738,002	-0.55%
2025-03-19	34.06	35.80	34.03	34.81	34.81	qfq	1,950,251	68,047,361	1.25%
2025-03-18	34.80	35.32	34.20	34.38	34.38	qfq	1,425,646	49,581,699	-1.55%
2025-03-17	34.00	35.75	33.90	34.92	34.92	qfq	2,046,523	71,219,875	2.49%
2025-03-14	33.40	34.18	32.82	34.07	34.07	qfq	2,012,293	67,265,610	2.40%
2025-03-13	33.40	33.86	32.54	33.27	33.27	qfq	3,496,481	115,670,907	-1.83%
2025-03-12	36.20	36.60	32.36	33.89	33.89	qfq	7,312,983	248,044,673	-13.63%
2025-03-11	38.36	39.80	38.17	39.24	39.24	qfq	1,253,215	48,888,446	0.93%
2025-03-10	38.55	39.38	38.25	38.88	38.88	qfq	1,500,767	58,136,050	0.18%
2025-03-07	39.70	40.38	38.41	38.81	38.81	qfq	2,828,903	111,349,539	-1.67%
2025-03-06	36.90	40.35	36.39	39.47	39.47	qfq	4,401,580	169,584,331	7.11%
2025-03-05	34.99	37.94	34.66	36.85	36.85	qfq	3,549,236	129,887,305	6.50%
2025-03-04	33.67	34.85	33.66	34.60	34.60	qfq	1,316,242	45,212,813	2.95%
2025-03-03	33.04	34.47	33.00	33.61	33.61	qfq	1,275,739	42,998,399	0.96%
2025-02-28	35.34	35.90	33.00	33.29	33.29	qfq	1,744,042	59,767,342	-4.94%
2025-02-27	35.01	35.82	34.31	35.02	35.02	qfq	1,232,441	43,028,363	-0.93%
2025-02-26	33.77	35.48	33.13	35.35	35.35	qfq	1,497,307	51,526,899	4.74%
2025-02-25	33.73	34.19	33.56	33.75	33.75	qfq	1,002,794	33,892,145	-1.34%
2025-02-24	34.83	35.17	33.17	34.21	34.21	qfq	1,861,017	64,055,529	-0.03%
2025-02-21	32.98	34.74	32.78	34.22	34.22	qfq	2,434,680	82,655,294	4.71%
2025-02-20	32.78	33.66	32.62	32.68	32.68	qfq	800,261	26,431,494	0.00%
2025-02-19	33.27	33.33	32.41	32.68	32.68	qfq	941,783	30,963,590	-0.79%
2025-02-18	31.48	33.79	31.38	32.94	32.94	qfq	1,531,066	50,324,930	3.72%
2025-02-17	31.80	32.21	31.31	31.76	31.76	qfq	1,333,403	42,210,023	-0.09%
2025-02-14	29.83	32.85	29.83	31.79	31.79	qfq	1,780,125	56,121,821	6.46%
2025-02-13	30.55	30.55	29.83	29.86	29.86	qfq	647,868	19,553,840	-2.39%
2025-02-12	30.50	30.87	30.25	30.59	30.59	qfq	694,528	21,256,160	0.00%
2025-02-11	31.37	31.37	30.30	30.59	30.59	qfq	692,330	21,198,625	-2.05%
2025-02-10	29.38	31.33	29.10	31.23	31.23	qfq	1,683,540	51,320,013	6.30%
2025-02-07	29.18	29.78	28.88	29.38	29.38	qfq	1,347,320	39,530,373	1.31%
2025-02-06	28.71	29.10	28.17	29.00	29.00	qfq	920,833	26,298,676	1.40%
2025-02-05	28.58	29.26	28.48	28.60	28.60	qfq	575,239	16,600,017	0.07%
2025-01-27	29.74	29.85	28.38	28.58	28.58	qfq	628,447	18,087,346	-1.52%
2025-01-24	29.36	29.39	28.82	29.02	29.02	qfq	484,678	14,078,121	-0.55%
2025-01-23	29.55	29.98	28.75	29.18	29.18	qfq	562,568	16,607,031	-0.44%
2025-01-22	29.05	29.47	28.97	29.31	29.31	qfq	401,850	11,752,504	-0.17%
2025-01-21	29.23	29.96	28.90	29.36	29.36	qfq	757,364	22,191,438	1.03%
2025-01-20	28.48	30.24	28.48	29.06	29.06	qfq	962,257	28,317,858	2.25%
2025-01-17	27.37	28.49	27.30	28.42	28.42	qfq	698,505	19,549,716	2.97%
2025-01-16	27.90	28.29	27.35	27.60	27.60	qfq	501,969	13,930,584	-0.72%
2025-01-15	28.65	28.85	27.75	27.80	27.80	qfq	506,679	14,198,203	-2.97%
2025-01-14	27.50	28.90	27.21	28.65	28.65	qfq	983,889	27,652,012	4.30%
2025-01-13	26.01	27.98	25.90	27.47	27.47	qfq	1,138,023	30,879,071	4.33%
2025-01-10	27.56	27.70	26.20	26.33	26.33	qfq	627,164	16,889,515	-3.98%
2025-01-09	27.20	27.83	26.47	27.42	27.42	qfq	528,790	14,504,442	0.44%
2025-01-08	27.76	27.90	26.43	27.30	27.30	qfq	1,022,181	27,906,256	-1.94%
2025-01-07	28.88	28.95	27.50	27.84	27.84	qfq	954,062	26,734,502	-3.60%
2025-01-06	28.72	29.45	28.04	28.88	28.88	qfq	537,535	15,501,129	0.59%
2025-01-03	29.78	30.02	28.36	28.71	28.71	qfq	776,202	22,786,399	-3.69%
2025-01-02	30.71	30.84	29.70	29.81	29.81	qfq	775,130	23,415,377	-2.93%
2024-12-31	30.97	32.00	30.35	30.71	30.71	qfq	1,358,896	42,043,430	0.79%
2024-12-30	30.60	30.74	29.85	30.47	30.47	qfq	724,202	22,022,383	0.83%
2024-12-27	30.04	30.85	29.81	30.22	30.22	qfq	859,555	26,125,477	0.77%
2024-12-26	30.84	30.84	29.91	29.99	29.99	qfq	713,912	21,625,583	-1.48%
2024-12-25	31.18	31.68	30.19	30.44	30.44	qfq	833,432	25,588,699	-1.36%
2024-12-24	31.73	31.73	30.18	30.86	30.86	qfq	1,537,287	47,254,369	-1.72%
2024-12-23	32.81	32.81	31.31	31.40	31.40	qfq	966,994	30,994,574	-4.65%
2024-12-20	32.58	33.23	32.27	32.93	32.93	qfq	618,241	20,205,512	1.70%
2024-12-19	32.51	32.70	31.82	32.38	32.38	qfq	369,128	11,924,978	0.15%
2024-12-18	33.00	33.25	32.23	32.33	32.33	qfq	644,353	21,076,502	-1.04%
2024-12-17	33.91	34.38	32.60	32.67	32.67	qfq	986,895	32,711,518	-3.97%
2024-12-16	34.72	34.80	34.02	34.02	34.02	qfq	443,803	15,228,082	-2.24%
2024-12-13	35.49	35.59	34.80	34.80	34.80	qfq	544,604	19,109,426	-2.55%
2024-12-12	35.47	35.75	35.01	35.71	35.71	qfq	737,272	26,055,971	1.30%
2024-12-11	35.28	35.55	34.93	35.25	35.25	qfq	614,646	21,630,144	-0.34%
2024-12-10	36.20	36.65	35.21	35.37	35.37	qfq	1,084,549	39,022,155	-0.98%
2024-12-09	35.50	36.71	34.60	35.72	35.72	qfq	1,052,770	37,347,499	1.51%
2024-12-06	34.96	35.76	34.44	35.19	35.19	qfq	739,837	25,961,390	-0.11%
2024-12-05	33.90	35.29	33.03	35.23	35.23	qfq	1,331,718	45,611,370	0.95%
2024-12-04	36.40	36.40	34.80	34.90	34.90	qfq	1,064,675	37,644,863	-4.12%
2024-12-03	36.99	37.31	36.21	36.40	36.40	qfq	892,496	32,607,638	-1.73%
2024-12-02	36.03	37.53	36.02	37.04	37.04	qfq	970,127	35,873,679	2.80%
2024-11-29	35.82	36.27	34.50	36.03	36.03	qfq	1,136,665	40,421,513	0.84%
2024-11-28	35.90	37.44	35.59	35.73	35.73	qfq	1,206,367	43,880,672	0.79%
2024-11-27	35.08	35.78	34.55	35.45	35.45	qfq	740,044	26,039,171	1.03%
2024-11-26	34.51	36.40	34.37	35.09	35.09	qfq	774,151	27,497,910	1.68%
2024-11-25	34.31	34.94	34.00	34.51	34.51	qfq	614,646	21,200,701	0.58%
2024-11-22	36.31	36.31	34.27	34.31	34.31	qfq	1,053,784	37,034,086	-5.40%
2024-11-21	36.40	37.59	35.91	36.27	36.27	qfq	1,033,325	37,742,435	-0.96%
2024-11-20	35.09	37.29	35.00	36.62	36.62	qfq	1,370,200	49,844,486	3.50%
2024-11-19	36.28	36.91	34.05	35.38	35.38	qfq	1,357,223	47,736,012	-1.94%
2024-11-18	36.00	37.37	35.70	36.08	36.08	qfq	1,019,535	37,137,104	-1.04%
2024-11-15	37.75	38.30	36.43	36.46	36.46	qfq	963,130	35,948,155	-3.85%
2024-11-14	39.39	40.33	37.60	37.92	37.92	qfq	1,581,722	61,569,066	-4.07%
2024-11-13	37.51	40.30	36.87	39.53	39.53	qfq	2,395,006	93,100,942	4.05%
2024-11-12	39.12	40.51	37.70	37.99	37.99	qfq	1,989,761	78,489,760	-2.51%
2024-11-11	37.68	39.30	37.51	38.97	38.97	qfq	1,385,024	53,585,463	2.82%
2024-11-08	37.70	39.72	37.70	37.90	37.90	qfq	1,162,891	44,895,929	0.53%
2024-11-07	37.25	37.80	36.30	37.70	37.70	qfq	942,839	35,108,130	1.21%
2024-11-06	37.60	38.76	37.00	37.25	37.25	qfq	1,618,690	61,383,192	-0.93%
2024-11-05	37.68	38.60	37.22	37.60	37.60	qfq	1,753,169	66,244,269	-1.03%
2024-11-04	37.70	38.69	37.00	37.99	37.99	qfq	1,181,653	44,956,695	2.65%
2024-11-01	38.28	38.82	36.88	37.01	37.01	qfq	1,293,924	48,773,412	-3.37%
2024-10-31	37.00	40.20	36.92	38.30	38.30	qfq	2,601,273	100,994,674	2.54%
2024-10-30	37.58	38.14	36.02	37.35	37.35	qfq	1,756,145	65,042,411	-2.17%
2024-10-29	38.60	39.46	37.70	38.18	38.18	qfq	1,707,662	65,591,878	-2.55%
2024-10-28	40.24	40.34	38.70	39.18	39.18	qfq	2,193,944	86,379,065	-2.63%
2024-10-25	37.80	41.75	36.71	40.24	40.24	qfq	4,368,962	172,588,869	7.59%
2024-10-24	36.46	38.45	36.40	37.40	37.40	qfq	2,005,356	75,586,592	2.52%
2024-10-23	36.56	38.00	36.23	36.48	36.48	qfq	1,435,904	53,031,160	-1.38%
2024-10-22	35.84	38.25	35.76	36.99	36.99	qfq	2,071,474	76,675,235	1.34%
2024-10-21	34.05	38.30	33.70	36.50	36.50	qfq	2,732,045	96,160,628	5.49%
2024-10-18	32.43	34.92	32.30	34.60	34.60	qfq	2,316,509	78,008,642	5.23%
2024-10-17	33.00	33.47	32.52	32.88	32.88	qfq	1,222,973	40,271,385	-0.36%
2024-10-16	32.12	33.80	31.67	33.00	33.00	qfq	1,661,519	54,801,356	2.48%
2024-10-15	33.20	33.94	32.20	32.20	32.20	qfq	1,289,324	42,337,312	-3.82%
2024-10-14	33.58	33.90	32.00	33.48	33.48	qfq	1,672,050	54,981,550	-0.12%
2024-10-11	35.72	35.74	32.99	33.52	33.52	qfq	2,035,993	69,750,903	-6.16%
2024-10-10	35.66	38.28	35.44	35.72	35.72	qfq	2,056,413	75,064,972	0.20%
2024-10-09	38.82	39.00	35.08	35.65	35.65	qfq	3,031,517	113,087,457	-11.67%
2024-10-08	41.50	41.90	37.71	40.36	40.36	qfq	4,894,414	194,688,738	12.42%
2024-09-30	31.56	36.50	31.56	35.90	35.90	qfq	4,001,658	135,910,039	17.01%
2024-09-27	29.50	31.63	29.12	30.68	30.68	qfq	2,219,079	67,382,470	4.89%
2024-09-26	28.69	29.30	28.34	29.25	29.25	qfq	2,013,968	57,894,641	1.95%
2024-09-25	28.76	29.88	28.20	28.69	28.69	qfq	2,834,659	81,791,509	0.60%
2024-09-24	27.80	28.57	27.29	28.52	28.52	qfq	2,883,181	80,808,498	0.78%
2024-09-23	30.97	31.60	28.23	28.30	28.30	qfq	4,029,279	119,094,395	-6.79%
2024-09-20	31.85	33.12	29.98	30.36	30.36	qfq	3,979,422	123,998,158	-4.95%
2024-09-19	26.62	31.94	26.59	31.94	31.94	qfq	3,615,189	108,519,069	19.98%
2024-09-18	25.33	26.76	25.33	26.62	26.62	qfq	1,052,461	27,700,369	4.93%
2024-09-13	25.82	25.85	25.18	25.37	25.37	qfq	711,325	18,117,567	-2.12%
2024-09-12	25.88	26.98	25.83	25.92	25.92	qfq	1,115,411	29,459,067	0.08%
2024-09-11	24.69	26.38	24.57	25.90	25.90	qfq	1,159,870	29,882,129	4.90%
2024-09-10	24.64	25.13	24.43	24.69	24.69	qfq	351,881	8,683,731	-0.48%
2024-09-09	24.66	25.00	24.30	24.81	24.81	qfq	489,053	12,060,842	0.61%
2024-09-06	25.56	25.61	24.48	24.66	24.66	qfq	715,695	17,727,694	-3.48%
2024-09-05	24.60	25.71	24.46	25.55	25.55	qfq	835,962	21,040,288	3.86%
2024-09-04	24.75	25.06	24.53	24.60	24.60	qfq	628,064	15,533,109	-1.01%
2024-09-03	24.60	25.14	24.07	24.85	24.85	qfq	533,625	13,190,073	2.05%
2024-09-02	24.83	25.08	24.34	24.35	24.35	qfq	534,243	13,182,409	-1.22%
2024-08-30	24.56	25.25	24.32	24.65	24.65	qfq	735,300	18,312,237	0.53%
2024-08-29	24.32	25.00	24.28	24.52	24.52	qfq	381,417	9,356,225	0.00%
2024-08-28	24.59	25.18	24.22	24.52	24.52	qfq	425,555	10,505,009	-0.28%
2024-08-27	24.33	24.91	24.15	24.59	24.59	qfq	468,076	11,503,334	0.99%
2024-08-26	24.36	25.36	23.87	24.35	24.35	qfq	617,446	15,166,689	0.21%
2024-08-23	25.49	25.49	24.03	24.30	24.30	qfq	535,235	13,105,215	-3.76%
2024-08-22	25.32	25.98	25.12	25.25	25.25	qfq	372,927	9,548,134	-0.71%
2024-08-21	25.51	25.78	25.21	25.43	25.43	qfq	308,391	7,864,687	-0.27%
2024-08-20	26.18	26.18	25.10	25.50	25.50	qfq	618,026	15,837,372	-2.60%
2024-08-19	26.75	27.00	26.13	26.18	26.18	qfq	465,937	12,276,482	-2.13%
2024-08-16	26.16	27.09	26.12	26.75	26.75	qfq	627,814	16,738,982	1.48%
2024-08-15	26.00	26.55	25.79	26.36	26.36	qfq	499,828	13,112,215	0.96%
2024-08-14	26.51	26.56	26.07	26.11	26.11	qfq	411,534	10,795,213	-2.21%
2024-08-13	26.91	26.91	26.31	26.70	26.70	qfq	508,600	13,470,298	-0.93%
2024-08-12	26.74	27.68	26.20	26.95	26.95	qfq	844,898	22,965,440	1.47%
2024-08-09	27.75	27.75	26.56	26.56	26.56	qfq	527,079	14,266,953	-3.42%
2024-08-08	27.88	28.20	27.40	27.50	27.50	qfq	788,618	21,851,983	-1.65%
2024-08-07	27.29	28.35	26.95	27.96	27.96	qfq	1,048,865	29,039,494	2.46%
2024-08-06	26.30	27.29	25.66	27.29	27.29	qfq	979,750	26,123,701	6.23%
2024-08-05	25.86	26.57	25.62	25.69	25.69	qfq	860,413	22,393,677	-1.04%
2024-08-02	25.83	27.20	25.51	25.96	25.96	qfq	1,221,314	32,392,500	-0.38%
2024-08-01	26.30	26.61	25.90	26.06	26.06	qfq	500,550	13,146,630	-0.15%
2024-07-31	24.30	26.35	24.08	26.10	26.10	qfq	951,076	24,238,973	7.63%
2024-07-30	24.15	24.42	23.91	24.25	24.25	qfq	483,423	11,683,371	0.54%
2024-07-29	24.22	24.49	24.00	24.12	24.12	qfq	578,184	14,029,188	-0.41%
2024-07-26	24.95	24.95	23.92	24.22	24.22	qfq	753,308	18,285,875	-1.38%
2024-07-25	24.71	25.09	24.11	24.56	24.56	qfq	552,473	13,630,109	0.95%
2024-07-24	24.99	25.27	24.21	24.33	24.33	qfq	633,526	15,596,037	-3.18%
2024-07-23	26.23	26.42	24.95	25.13	25.13	qfq	579,178	14,786,493	-4.19%
2024-07-22	25.70	26.56	25.70	26.23	26.23	qfq	469,709	12,332,922	1.24%
2024-07-19	25.22	26.23	25.20	25.91	25.91	qfq	584,154	15,045,115	1.61%
2024-07-18	25.32	25.74	24.95	25.50	25.50	qfq	566,815	14,356,836	-0.74%
2024-07-17	25.34	26.31	25.29	25.69	25.69	qfq	751,629	19,516,046	0.82%
2024-07-16	26.14	26.14	25.31	25.48	25.48	qfq	788,693	20,111,698	-1.05%
2024-07-15	27.23	27.68	25.63	25.75	25.75	qfq	1,323,040	34,695,932	-3.92%
2024-07-12	25.98	28.00	25.48	26.80	26.80	qfq	2,575,162	69,619,658	5.30%
2024-07-11	24.60	25.88	24.60	25.45	25.45	qfq	900,995	22,842,483	5.21%
2024-07-10	24.60	25.12	24.11	24.19	24.19	qfq	639,448	15,721,613	-2.26%
2024-07-09	24.61	25.25	23.53	24.75	24.75	qfq	1,256,622	30,601,642	-0.08%
2024-07-08	25.81	26.95	24.66	24.77	24.77	qfq	1,313,104	33,779,266	-2.09%
2024-07-05	23.01	26.29	22.60	25.30	25.30	qfq	1,665,246	41,101,975	9.19%
2024-07-04	24.84	24.99	23.14	23.17	23.17	qfq	1,143,135	27,174,802	-6.99%
2024-07-03	23.59	25.15	23.54	24.91	24.91	qfq	1,127,748	27,579,616	5.77%
2024-07-02	23.48	24.14	23.34	23.55	23.55	qfq	604,708	14,362,984	-0.08%
2024-07-01	23.72	24.48	23.11	23.57	23.57	qfq	870,280	20,468,677	0.04%
2024-06-28	24.10	24.66	23.31	23.56	23.56	qfq	1,059,889	25,466,972	-2.48%
2024-06-27	25.23	25.55	24.00	24.16	24.16	qfq	799,091	19,680,785	-5.66%
2024-06-26	25.11	25.80	24.76	25.61	25.61	qfq	548,177	13,800,127	1.63%
2024-06-25	25.31	25.99	24.96	25.20	25.20	qfq	505,884	12,819,071	-0.47%
2024-06-24	26.24	26.63	25.18	25.32	25.32	qfq	675,060	17,431,114	-6.40%
2024-06-21	26.20	27.32	26.18	27.05	27.05	qfq	323,912	8,711,447	0.04%
2024-06-20	26.89	28.13	26.84	27.04	27.04	qfq	546,747	14,919,372	-0.37%
2024-06-19	27.90	28.24	26.84	27.14	27.14	qfq	605,676	16,585,228	-2.44%
2024-06-18	28.31	28.92	27.76	27.82	27.82	qfq	375,853	10,589,659	-1.77%
2024-06-17	28.01	28.67	27.95	28.32	28.32	qfq	399,732	11,302,371	0.00%
2024-06-14	28.05	28.66	27.56	28.32	28.32	qfq	940,346	26,396,622	-1.12%
2024-06-13	28.78	29.44	27.90	28.64	28.64	qfq	647,702	18,503,671	1.34%
2024-06-12	27.78	28.80	27.65	28.26	28.26	qfq	644,972	18,197,658	0.75%
2024-06-11	26.42	28.33	26.00	28.05	28.05	qfq	679,017	18,652,891	5.85%
2024-06-07	26.80	27.15	26.17	26.50	26.50	qfq	647,553	17,250,120	0.88%
2024-06-06	28.50	28.60	25.60	26.27	26.27	qfq	1,196,214	32,014,177	-7.76%
2024-06-05	28.92	29.70	28.40	28.48	28.48	qfq	421,879	12,173,455	-2.83%
2024-06-04	29.06	29.95	28.53	29.31	29.31	qfq	614,139	18,029,963	-0.85%
2024-06-03	30.09	30.46	29.21	29.56	29.56	qfq	781,488	23,138,131	-2.28%
2024-05-31	29.81	30.63	29.78	30.25	30.25	qfq	738,135	22,323,649	2.09%
2024-05-30	29.63	30.13	29.03	29.63	29.63	qfq	309,747	9,197,469	-0.67%
2024-05-29	29.77	30.97	29.44	29.83	29.83	qfq	610,530	18,341,692	0.44%
2024-05-28	30.00	31.49	28.82	29.70	29.70	qfq	925,621	27,966,700	-0.67%
2024-05-27	29.80	30.08	28.82	29.90	29.90	qfq	695,057	20,500,856	-0.66%
2024-05-24	30.00	30.87	29.00	30.10	30.10	qfq	1,101,005	32,956,818	2.03%
2024-05-23	30.26	30.54	29.38	29.50	29.50	qfq	665,160	19,809,485	-2.51%
2024-05-22	29.45	30.50	29.45	30.26	30.26	qfq	871,682	26,057,177	1.71%
2024-05-21	30.16	30.25	29.49	29.75	29.75	qfq	725,476	21,608,086	-1.42%
2024-05-20	29.60	31.65	29.51	30.18	30.18	qfq	1,385,986	42,652,215	1.82%
2024-05-17	27.92	30.15	27.92	29.64	29.64	qfq	1,626,731	47,953,615	6.24%
2024-05-16	27.07	28.29	26.77	27.90	27.90	qfq	1,302,937	36,176,888	3.33%
2024-05-15	28.26	28.33	26.91	27.00	27.00	qfq	915,367	25,110,268	-3.05%
2024-05-14	26.81	28.08	26.81	27.85	27.85	qfq	944,952	26,058,827	3.49%
2024-05-13	29.16	29.17	26.65	26.91	26.91	qfq	1,590,254	43,395,732	-6.37%
2024-05-10	29.96	30.23	28.50	28.74	28.74	qfq	950,518	27,614,608	-3.94%
2024-05-09	30.45	30.70	29.76	29.92	29.92	qfq	631,829	19,063,306	-0.27%
2024-05-08	30.30	31.00	29.66	30.00	30.00	qfq	674,353	20,405,697	-1.48%
2024-05-07	30.18	30.50	29.63	30.45	30.45	qfq	879,013	26,438,956	0.26%
2024-05-06	29.20	30.57	29.15	30.37	30.37	qfq	1,190,339	35,546,804	4.44%
2024-04-30	29.33	29.48	28.68	29.08	29.08	qfq	756,087	21,909,761	-0.92%
2024-04-29	28.07	29.90	28.00	29.35	29.35	qfq	1,194,239	34,905,927	5.20%
2024-04-26	27.52	27.98	26.88	27.90	27.90	qfq	577,829	15,984,062	1.86%
2024-04-25	26.44	27.99	26.44	27.39	27.39	qfq	976,811	26,824,887	2.01%
2024-04-24	26.66	26.93	25.80	26.85	26.85	qfq	719,760	19,055,398	1.44%
2024-04-23	25.09	26.75	24.73	26.47	26.47	qfq	1,236,911	32,024,444	5.84%
2024-04-22	24.64	25.71	23.96	25.01	25.01	qfq	621,891	15,553,070	0.48%
2024-04-19	25.86	25.86	24.60	24.89	24.89	qfq	603,973	15,060,440	-2.77%
2024-04-18	26.22	26.78	25.35	25.60	25.60	qfq	865,170	22,332,320	-2.85%
2024-04-17	25.60	26.50	25.01	26.35	26.35	qfq	1,160,988	30,061,885	7.29%
2024-04-16	26.71	26.86	24.22	24.56	24.56	qfq	1,603,652	40,176,292	-8.01%
2024-04-15	27.64	28.68	26.02	26.70	26.70	qfq	1,383,585	37,645,957	-3.78%
2024-04-12	28.11	28.81	27.70	27.75	27.75	qfq	803,738	22,525,958	-2.25%
2024-04-11	28.35	29.16	27.97	28.39	28.39	qfq	1,005,804	28,747,143	-2.54%
2024-04-10	30.21	30.40	28.89	29.13	29.13	qfq	1,147,176	33,729,802	-3.67%
2024-04-09	27.95	30.45	27.43	30.24	30.24	qfq	2,368,908	69,112,811	8.19%
2024-04-08	28.82	29.84	27.91	27.95	27.95	qfq	1,011,962	28,727,800	-3.89%
2024-04-03	29.48	29.85	28.34	29.08	29.08	qfq	1,317,279	38,094,528	-1.39%
2024-04-02	30.89	30.89	28.99	29.49	29.49	qfq	2,579,007	76,054,055	-3.69%
2024-04-01	30.98	31.29	30.40	30.62	30.62	qfq	1,622,908	49,933,477	-0.65%
2024-03-29	32.48	33.24	30.63	30.82	30.82	qfq	2,145,491	67,489,637	-6.15%
2024-03-28	32.72	33.76	32.28	32.84	32.84	qfq	857,576	28,445,367	-0.12%
2024-03-27	34.02	34.41	31.33	32.88	32.88	qfq	1,914,182	63,011,279	-4.39%
2024-03-26	35.00	35.26	33.70	34.39	34.39	qfq	1,356,302	46,650,663	-2.50%
2024-03-25	36.62	36.98	35.00	35.27	35.27	qfq	1,737,305	62,143,947	-3.90%
2024-03-22	38.23	38.45	36.61	36.70	36.70	qfq	1,091,900	40,449,457	-4.77%
2024-03-21	39.48	39.48	38.38	38.54	38.54	qfq	372,102	14,393,365	-1.15%
2024-03-20	38.49	39.66	37.88	38.99	38.99	qfq	417,744	16,300,217	1.04%
2024-03-19	39.67	40.30	38.55	38.59	38.59	qfq	736,574	28,789,116	-2.55%
2024-03-18	38.38	39.85	37.69	39.60	39.60	qfq	891,102	34,712,350	2.11%
2024-03-15	36.92	40.56	36.62	38.78	38.78	qfq	1,197,140	46,374,008	4.05%
2024-03-14	39.00	39.97	36.60	37.27	37.27	qfq	2,628,519	100,809,564	5.31%
2024-03-13	35.32	35.71	34.50	35.39	35.39	qfq	515,000	18,103,203	0.31%
2024-03-12	34.28	35.35	34.28	35.28	35.28	qfq	629,400	22,011,840	2.59%
2024-03-11	33.43	34.47	33.20	34.39	34.39	qfq	802,345	27,194,834	3.21%
2024-03-08	33.13	34.09	33.00	33.32	33.32	qfq	485,319	16,215,602	-0.21%
2024-03-07	34.02	34.33	32.85	33.39	33.39	qfq	624,082	20,929,680	-2.31%
2024-03-06	34.45	35.08	33.78	34.18	34.18	qfq	1,010,161	34,482,872	-2.76%
2024-03-05	36.15	36.66	34.78	35.15	35.15	qfq	752,722	26,643,561	-3.33%
2024-03-04	34.30	36.90	34.30	36.36	36.36	qfq	703,877	25,442,567	1.17%
2024-03-01	37.01	37.08	35.72	35.94	35.94	qfq	917,536	33,146,156	-2.84%
2024-02-29	36.68	37.80	36.00	36.99	36.99	qfq	1,103,991	40,481,522	-0.11%
2024-02-28	38.32	41.59	37.00	37.03	37.03	qfq	1,295,669	50,902,349	-2.96%
2024-02-27	37.01	38.16	36.66	38.16	38.16	qfq	495,929	18,709,531	1.01%
2024-02-26	36.83	38.47	35.88	37.78	37.78	qfq	835,481	31,295,461	2.00%
2024-02-23	36.62	37.21	35.66	37.04	37.04	qfq	667,345	24,503,866	1.29%
2024-02-22	36.12	36.63	34.99	36.57	36.57	qfq	1,116,284	39,648,289	1.22%
2024-02-21	35.56	36.95	34.88	36.13	36.13	qfq	878,516	31,826,839	0.36%
2024-02-20	34.94	36.56	33.28	36.00	36.00	qfq	999,992	35,857,944	3.03%
2024-02-19	35.11	35.80	33.51	34.94	34.94	qfq	629,774	21,920,471	-0.29%
2024-02-08	30.00	36.23	29.29	35.04	35.04	qfq	1,412,410	45,817,481	13.77%
2024-02-07	31.55	32.10	28.27	30.80	30.80	qfq	2,047,786	61,372,783	-2.44%
2024-02-06	29.25	32.25	26.91	31.57	31.57	qfq	1,935,361	55,904,071	7.93%
2024-02-05	33.28	34.36	28.70	29.25	29.25	qfq	957,905	28,941,339	-13.87%
2024-02-02	35.60	37.01	32.00	33.96	33.96	qfq	1,017,858	34,856,438	-6.60%
2024-02-01	36.60	38.00	35.04	36.36	36.36	qfq	552,832	20,176,247	-2.26%
2024-01-31	37.13	39.07	36.87	37.20	37.20	qfq	390,687	14,712,443	-2.82%
2024-01-30	38.39	39.79	37.76	38.28	38.28	qfq	289,895	11,143,103	-2.27%
2024-01-29	40.20	40.93	38.69	39.17	39.17	qfq	286,970	11,308,272	-2.37%
2024-01-26	41.54	42.15	39.76	40.12	40.12	qfq	303,906	12,359,826	-3.42%
2024-01-25	39.47	42.00	39.01	41.54	41.54	qfq	343,405	13,964,282	5.24%
2024-01-24	40.89	40.89	37.80	39.47	39.47	qfq	385,675	15,124,342	-2.95%
2024-01-23	40.00	41.38	39.09	40.67	40.67	qfq	394,275	15,843,722	-0.56%
2024-01-22	43.80	43.80	39.73	40.90	40.90	qfq	777,375	32,012,901	-7.59%
2024-01-19	45.70	46.30	43.65	44.26	44.26	qfq	453,635	20,235,660	-4.14%
2024-01-18	46.88	46.88	43.34	46.17	46.17	qfq	998,724	44,785,963	-2.20%
2024-01-17	48.52	48.91	46.71	47.21	47.21	qfq	497,432	23,585,700	-4.55%
2024-01-16	49.38	49.54	48.05	49.46	49.46	qfq	305,844	14,914,591	-0.44%
2024-01-15	49.13	50.48	48.87	49.68	49.68	qfq	351,073	17,419,970	-0.06%
2024-01-12	49.83	50.99	49.34	49.71	49.71	qfq	197,245	9,889,978	0.10%
2024-01-11	49.75	49.88	49.10	49.66	49.66	qfq	158,749	7,865,039	-0.22%
2024-01-10	49.26	50.73	48.50	49.77	49.77	qfq	325,072	16,086,383	-0.66%
2024-01-09	50.20	50.79	48.99	50.10	50.10	qfq	309,715	15,484,454	1.48%
2024-01-08	48.01	50.59	48.01	49.37	49.37	qfq	369,820	18,322,432	-2.24%
2024-01-05	51.90	51.91	50.08	50.50	50.50	qfq	276,277	14,036,279	-2.77%
2024-01-04	51.85	52.00	50.69	51.94	51.94	qfq	342,876	17,655,416	0.08%
2024-01-03	51.98	53.28	50.64	51.90	51.90	qfq	446,385	23,170,208	-0.33%
2024-01-02	51.80	52.12	50.90	52.07	52.07	qfq	490,497	25,324,407	0.00%
2023-12-29	51.46	52.90	50.06	52.07	52.07	qfq	731,173	37,774,202	2.70%
2023-12-28	50.40	51.00	49.30	50.70	50.70	qfq	620,154	31,093,982	1.42%
2023-12-27	49.32	50.12	48.30	49.99	49.99	qfq	561,231	27,744,065	1.24%
2023-12-26	50.00	50.79	48.50	49.38	49.38	qfq	540,107	26,738,684	-1.63%
2023-12-25	51.06	51.06	49.20	50.20	50.20	qfq	432,682	21,545,979	-1.34%
2023-12-22	50.99	51.25	50.03	50.88	50.88	qfq	791,148	40,026,478	-0.53%
2023-12-21	50.60	51.15	48.60	51.15	51.15	qfq	1,035,006	51,693,291	0.69%
2023-12-20	51.01	51.09	49.90	50.80	50.80	qfq	551,427	27,824,145	-0.94%
2023-12-19	50.66	51.48	50.25	51.28	51.28	qfq	801,550	40,730,544	1.18%
2023-12-18	51.62	51.99	50.26	50.68	50.68	qfq	578,029	29,320,531	-2.54%
2023-12-15	52.82	52.83	50.00	52.00	52.00	qfq	1,273,280	65,098,587	-1.57%
2023-12-14	52.58	53.19	51.67	52.83	52.83	qfq	1,289,257	67,809,661	1.73%
2023-12-13	53.28	53.96	51.42	51.93	51.93	qfq	658,638	34,545,325	-1.65%
2023-12-12	53.00	53.30	51.51	52.80	52.80	qfq	894,551	46,995,698	2.07%
2023-12-11	52.55	52.89	50.80	51.73	51.73	qfq	888,789	45,820,038	-1.50%
2023-12-08	52.30	53.82	51.03	52.52	52.52	qfq	1,357,571	71,353,035	-0.68%
2023-12-07	50.00	53.50	49.06	52.88	52.88	qfq	2,615,698	136,169,548	7.26%
2023-12-06	46.51	50.54	46.00	49.30	49.30	qfq	1,520,548	74,210,347	4.14%
2023-12-05	46.91	47.60	46.12	47.34	47.34	qfq	718,811	33,704,286	-0.73%
2023-12-04	48.77	48.77	46.87	47.69	47.69	qfq	1,129,044	53,587,229	-2.21%
2023-12-01	47.88	49.00	47.30	48.77	48.77	qfq	1,012,343	48,789,472	0.83%
2023-11-30	47.35	50.50	46.60	48.37	48.37	qfq	1,775,997	87,301,207	2.48%
2023-11-29	46.69	47.70	45.18	47.20	47.20	qfq	744,413	35,140,228	1.27%
2023-11-28	45.85	47.20	44.45	46.61	46.61	qfq	1,287,507	59,540,587	2.76%
2023-11-27	46.29	46.35	45.00	45.36	45.36	qfq	1,045,144	47,640,852	-1.97%
2023-11-24	45.99	46.90	45.18	46.27	46.27	qfq	779,704	36,043,295	0.61%
2023-11-23	45.83	46.56	45.54	45.99	45.99	qfq	325,274	14,935,687	-0.02%
2023-11-22	46.08	46.67	45.81	46.00	46.00	qfq	570,919	26,419,586	-0.61%
2023-11-21	47.41	47.48	46.06	46.28	46.28	qfq	527,857	24,617,705	-2.05%
2023-11-20	47.11	47.59	46.31	47.25	47.25	qfq	789,825	37,162,765	0.57%
2023-11-17	46.48	47.23	45.90	46.98	46.98	qfq	776,306	36,100,903	-0.09%
2023-11-16	46.85	48.40	46.03	47.02	47.02	qfq	1,168,326	54,947,408	0.36%
2023-11-15	47.11	47.50	46.20	46.85	46.85	qfq	841,481	39,465,592	1.56%
2023-11-14	45.62	46.36	45.33	46.13	46.13	qfq	745,109	34,209,449	0.76%
2023-11-13	46.34	46.60	45.37	45.78	45.78	qfq	781,254	35,829,321	0.68%
2023-11-10	45.00	46.66	44.20	45.47	45.47	qfq	1,110,774	50,891,948	0.84%
2023-11-09	45.99	46.18	44.27	45.09	45.09	qfq	830,258	37,481,963	-0.97%
2023-11-08	45.27	46.38	44.26	45.53	45.53	qfq	943,647	43,210,808	0.91%
2023-11-07	46.08	46.08	44.82	45.12	45.12	qfq	1,156,048	52,352,287	-1.93%
2023-11-06	45.30	47.50	45.30	46.01	46.01	qfq	1,296,746	60,005,081	3.91%
2023-11-03	44.99	45.31	44.18	44.28	44.28	qfq	688,958	30,778,114	-1.58%
2023-11-02	46.07	46.50	44.72	44.99	44.99	qfq	726,287	33,001,783	-1.01%
2023-11-01	45.68	46.16	44.29	45.45	45.45	qfq	804,531	36,337,703	-0.55%
2023-10-31	45.20	46.73	44.70	45.70	45.70	qfq	1,331,380	61,249,687	1.22%
2023-10-30	43.96	45.47	42.73	45.15	45.15	qfq	2,053,838	91,699,938	7.47%
2023-10-27	39.60	42.40	39.05	42.01	42.01	qfq	946,505	38,721,812	6.30%
2023-10-26	38.52	40.20	38.52	39.52	39.52	qfq	925,170	36,555,913	-0.48%
2023-10-25	39.99	40.98	38.82	39.71	39.71	qfq	1,146,303	45,696,911	0.03%
2023-10-24	36.95	39.99	36.70	39.70	39.70	qfq	1,661,825	63,613,354	7.07%
2023-10-23	38.00	38.96	34.51	37.08	37.08	qfq	2,874,649	106,437,529	-11.33%
2023-10-20	42.71	43.27	41.60	41.82	41.82	qfq	765,105	32,185,370	-2.59%
2023-10-19	43.29	43.90	42.56	42.93	42.93	qfq	762,126	32,817,671	-1.31%
2023-10-18	46.13	46.13	43.10	43.50	43.50	qfq	1,318,949	58,016,009	-5.41%
2023-10-17	47.11	47.11	45.45	45.99	45.99	qfq	965,747	44,410,289	-2.44%
2023-10-16	48.92	49.50	46.70	47.14	47.14	qfq	1,783,826	85,291,005	-3.58%
2023-10-13	46.35	50.50	46.05	48.89	48.89	qfq	2,563,616	125,702,281	5.57%
2023-10-12	46.55	48.00	45.35	46.31	46.31	qfq	1,557,161	72,107,338	1.05%
2023-10-11	43.60	46.91	43.60	45.83	45.83	qfq	1,947,573	90,157,963	4.92%
2023-10-10	44.40	45.59	43.65	43.68	43.68	qfq	966,621	43,141,980	-2.19%
2023-10-09	44.25	45.33	43.88	44.66	44.66	qfq	924,167	41,237,510	1.04%
2023-09-28	45.74	45.74	43.85	44.20	44.20	qfq	1,463,639	65,024,436	-2.69%
2023-09-27	45.70	46.59	45.00	45.42	45.42	qfq	606,496	27,815,679	0.11%
2023-09-26	45.71	45.82	44.49	45.37	45.37	qfq	642,708	29,097,067	-0.02%
2023-09-25	44.32	45.48	43.30	45.38	45.38	qfq	918,984	41,160,606	3.32%
2023-09-22	43.36	44.01	42.02	43.92	43.92	qfq	794,687	34,105,546	0.92%
2023-09-21	44.70	44.96	43.06	43.52	43.52	qfq	843,128	36,666,238	-2.60%
2023-09-20	45.99	46.01	44.21	44.68	44.68	qfq	959,126	42,949,399	-2.81%
2023-09-19	45.92	46.88	45.40	45.97	45.97	qfq	1,088,464	49,985,209	0.72%
2023-09-18	43.75	46.49	43.48	45.64	45.64	qfq	2,032,377	92,587,045	3.94%
2023-09-15	42.46	44.98	42.04	43.91	43.91	qfq	1,423,866	62,645,196	4.32%
2023-09-14	43.06	43.66	41.66	42.09	42.09	qfq	465,671	19,633,777	-1.87%
2023-09-13	43.27	44.03	42.10	42.89	42.89	qfq	803,324	34,577,257	-0.95%
2023-09-12	43.55	44.03	41.99	43.30	43.30	qfq	882,182	38,030,885	0.42%
2023-09-11	41.63	46.00	41.31	43.12	43.12	qfq	1,866,119	81,771,995	5.15%
2023-09-08	41.79	41.98	40.82	41.01	41.01	qfq	332,646	13,723,037	-0.39%
2023-09-07	41.11	42.21	40.86	41.17	41.17	qfq	466,504	19,242,851	-1.72%
2023-09-06	41.70	42.51	41.30	41.89	41.89	qfq	510,704	21,339,066	-0.14%
2023-09-05	41.63	42.75	41.45	41.95	41.95	qfq	692,391	29,079,444	-1.04%
2023-09-04	44.66	44.78	41.41	42.39	42.39	qfq	1,286,788	54,811,312	-6.53%
2023-09-01	45.28	45.88	44.88	45.35	45.35	qfq	415,132	18,843,535	-0.13%
2023-08-31	44.95	45.70	44.37	45.41	45.41	qfq	593,880	26,849,101	-0.37%
2023-08-30	44.31	46.85	44.10	45.58	45.58	qfq	767,731	35,126,164	2.31%
2023-08-29	41.08	45.20	39.00	44.55	44.55	qfq	1,306,529	57,001,121	7.35%
2023-08-28	45.28	45.58	41.16	41.50	41.50	qfq	608,259	25,994,439	-2.83%
2023-08-25	43.18	44.07	42.50	42.71	42.71	qfq	392,046	16,960,942	-1.41%
2023-08-24	42.39	44.62	42.03	43.32	43.32	qfq	464,089	19,953,410	2.12%
2023-08-23	44.69	44.69	42.19	42.42	42.42	qfq	375,614	16,096,299	-3.66%
2023-08-22	44.63	44.63	42.88	44.03	44.03	qfq	528,101	22,983,847	-0.36%
2023-08-21	43.59	45.18	43.16	44.19	44.19	qfq	487,122	21,643,602	1.68%
2023-08-18	44.27	45.51	43.18	43.46	43.46	qfq	444,745	19,624,172	-1.83%
2023-08-17	44.96	44.96	43.50	44.27	44.27	qfq	512,723	22,693,144	-1.45%
2023-08-16	44.66	46.34	44.62	44.92	44.92	qfq	385,883	17,631,988	-1.10%
2023-08-15	44.54	45.88	44.54	45.42	45.42	qfq	450,946	20,425,925	0.93%
2023-08-14	45.11	45.11	43.73	45.00	45.00	qfq	508,328	22,577,501	-0.13%
2023-08-11	46.10	47.13	44.92	45.06	45.06	qfq	725,574	33,452,348	-2.26%
2023-08-10	44.25	46.50	44.25	46.10	46.10	qfq	675,127	30,718,968	2.13%
2023-08-09	43.80	46.92	43.80	45.14	45.14	qfq	1,123,523	51,260,817	1.39%
2023-08-08	44.42	45.45	44.14	44.52	44.52	qfq	615,577	27,670,032	-0.18%
2023-08-07	46.41	46.41	44.36	44.60	44.60	qfq	663,993	29,786,959	-3.42%
2023-08-04	47.27	47.88	45.70	46.18	46.18	qfq	638,480	29,545,992	-1.72%
2023-08-03	47.45	47.96	46.64	46.99	46.99	qfq	655,170	30,847,447	-0.97%
2023-08-02	49.99	50.00	47.13	47.45	47.45	qfq	756,855	36,281,684	-3.77%
2023-08-01	51.20	51.95	49.24	49.31	49.31	qfq	605,896	30,366,064	-2.74%
2023-07-31	53.60	54.00	49.70	50.70	50.70	qfq	868,091	44,209,055	-4.68%
2023-07-28	50.75	53.39	50.55	53.19	53.19	qfq	773,174	40,250,057	3.56%
2023-07-27	50.60	51.77	50.25	51.36	51.36	qfq	411,246	20,961,771	1.04%
2023-07-26	51.21	51.95	50.50	50.83	50.83	qfq	347,943	17,803,134	-0.74%
2023-07-25	52.22	52.89	50.60	51.21	51.21	qfq	450,471	23,094,907	-1.44%
2023-07-24	49.31	52.49	48.65	51.96	51.96	qfq	1,179,774	60,492,985	7.24%
2023-07-21	48.78	49.25	48.02	48.45	48.45	qfq	408,573	19,861,874	-0.02%
2023-07-20	48.78	49.90	48.23	48.46	48.46	qfq	299,562	14,705,810	-0.66%
2023-07-19	49.26	50.40	48.30	48.78	48.78	qfq	425,927	21,001,174	-0.97%
2023-07-18	49.98	50.37	48.98	49.26	49.26	qfq	319,946	15,872,563	-2.13%