SECURITY DETAIL · RAW DATA

铂力特688333.SH

ASSECNYSTOCK

最近收盘价99.162026-07-17

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）19,992,039

成交额（元）2,115,117,030

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 4 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
2026-06-16	2026-06-24	cash_dividend	0.08131	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-08	2025-07-15	cash_dividend	0.112	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-07	2024-05-14	cash_dividend	0.146	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-07	2024-05-14	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

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	111.82	113.49	99.01	99.16	99.16	qfq	19,992,039	2,115,117,030	-11.32%
2026-07-16	112.71	118.97	111.00	111.82	111.82	qfq	18,901,545	2,159,233,920	-3.77%
2026-07-15	102.00	119.47	102.00	116.20	116.20	qfq	32,427,071	3,777,863,144	16.71%
2026-07-14	104.04	104.62	94.50	99.56	99.56	qfq	13,530,557	1,334,212,173	-2.39%
2026-07-13	108.95	113.00	100.15	102.00	102.00	qfq	19,847,002	2,108,397,861	-8.15%
2026-07-10	109.73	125.00	109.73	111.05	111.05	qfq	36,163,511	4,220,011,515	2.81%
2026-07-09	91.47	108.01	90.30	108.01	108.01	qfq	17,978,128	1,797,882,280	20.00%
2026-07-08	95.78	98.33	89.50	90.01	90.01	qfq	11,547,158	1,079,762,111	-5.55%
2026-07-07	100.98	102.60	94.46	95.30	95.30	qfq	12,324,713	1,205,233,322	-4.75%
2026-07-06	114.77	116.00	99.80	100.05	100.05	qfq	17,909,453	1,880,669,078	-10.75%
2026-07-03	109.76	115.19	108.00	112.10	112.10	qfq	18,650,551	2,089,255,884	1.82%
2026-07-02	103.77	114.84	100.50	110.10	110.10	qfq	24,648,551	2,691,900,697	2.82%
2026-07-01	101.33	107.77	100.27	107.08	107.08	qfq	17,887,230	1,871,475,411	4.57%
2026-06-30	100.00	107.03	96.99	102.40	102.40	qfq	15,340,560	1,585,740,427	3.68%
2026-06-29	101.66	102.70	95.43	98.77	98.77	qfq	10,490,353	1,027,556,545	-2.01%
2026-06-26	101.00	105.50	99.52	100.80	100.80	qfq	13,853,873	1,420,803,921	-3.98%
2026-06-25	97.78	106.12	94.77	104.98	104.98	qfq	20,734,776	2,088,429,651	7.34%
2026-06-24	98.65	98.69	95.08	97.80	97.80	qfq	11,027,737	1,069,695,185	-0.90%
2026-06-23	104.09	105.00	97.21	98.69	98.61	qfq	15,577,556	1,568,355,352	-6.90%
2026-06-22	110.00	112.60	100.00	106.00	105.91	qfq	27,469,192	2,879,434,443	-1.19%
2026-06-18	91.18	107.28	91.18	107.28	107.19	qfq	32,140,813	3,341,674,159	20.00%
2026-06-17	73.68	89.40	73.68	89.40	89.33	qfq	17,187,633	1,463,060,608	20.00%
2026-06-16	76.00	76.63	73.58	74.50	74.44	qfq	10,444,159	780,122,238	-1.32%
2026-06-15	74.46	75.81	74.03	75.50	75.44	qfq	8,458,900	633,995,304	1.97%
2026-06-12	75.59	77.50	73.60	74.04	73.98	qfq	10,353,213	782,620,883	-0.11%
2026-06-11	76.51	76.99	73.13	74.12	74.06	qfq	14,136,042	1,052,202,046	-4.78%
2026-06-10	85.98	86.03	77.00	77.84	77.78	qfq	18,412,897	1,472,480,593	-10.74%
2026-06-09	87.88	88.20	85.50	87.21	87.14	qfq	10,977,754	949,889,771	0.00%
2026-06-08	94.66	96.65	86.86	87.21	87.14	qfq	17,399,046	1,584,327,542	-11.37%
2026-06-05	100.02	101.50	96.00	98.40	98.32	qfq	14,263,843	1,410,673,548	0.46%
2026-06-04	96.50	102.95	94.50	97.95	97.87	qfq	12,851,428	1,278,114,518	-0.32%
2026-06-03	96.82	101.50	95.27	98.26	98.18	qfq	14,991,271	1,482,027,930	1.33%
2026-06-02	98.34	101.05	95.18	96.97	96.89	qfq	12,342,543	1,201,996,109	-1.36%
2026-06-01	95.20	103.00	89.85	98.31	98.23	qfq	17,587,104	1,723,257,651	3.47%
2026-05-29	108.00	108.00	95.00	95.01	94.93	qfq	21,094,041	2,114,720,409	-10.54%
2026-05-28	102.50	108.29	100.25	106.20	106.11	qfq	20,780,953	2,190,355,958	4.31%
2026-05-27	100.89	103.48	99.18	101.81	101.73	qfq	22,144,929	2,248,208,010	1.03%
2026-05-26	90.58	101.48	88.92	100.77	100.69	qfq	27,398,884	2,614,600,086	11.29%
2026-05-25	89.50	92.17	88.75	90.55	90.48	qfq	11,062,890	1,000,428,992	2.39%
2026-05-22	86.82	91.30	86.60	88.44	88.37	qfq	10,188,473	903,752,294	2.22%
2026-05-21	90.88	92.60	86.06	86.52	86.45	qfq	10,809,645	970,253,205	-5.12%
2026-05-20	86.81	93.60	84.93	91.19	91.11	qfq	16,095,453	1,422,547,178	4.00%
2026-05-19	89.00	89.12	85.60	87.68	87.61	qfq	8,356,833	727,707,212	-1.78%
2026-05-18	88.20	91.50	87.18	89.27	89.20	qfq	9,406,178	843,141,539	0.67%
2026-05-15	92.92	93.85	87.30	88.68	88.61	qfq	13,481,780	1,207,287,931	-4.13%
2026-05-14	96.00	96.20	91.50	92.50	92.42	qfq	13,230,859	1,236,445,114	-2.65%
2026-05-13	95.00	97.10	93.21	95.02	94.94	qfq	12,937,468	1,233,186,314	-1.18%
2026-05-12	96.05	99.09	93.77	96.15	96.07	qfq	12,760,948	1,230,711,884	-0.03%
2026-05-11	95.97	96.70	93.28	96.18	96.10	qfq	17,246,773	1,641,343,949	2.98%
2026-05-08	91.64	94.48	90.44	93.40	93.32	qfq	11,893,863	1,100,674,907	1.25%
2026-05-07	90.27	92.70	89.60	92.25	92.17	qfq	10,758,468	982,041,061	2.72%
2026-05-06	88.97	92.73	88.70	89.81	89.74	qfq	13,041,623	1,180,526,227	2.55%
2026-04-30	86.00	88.14	84.85	87.58	87.51	qfq	13,870,256	1,205,514,355	4.67%
2026-04-29	83.00	85.25	82.12	83.67	83.60	qfq	7,373,050	615,843,529	0.08%
2026-04-28	84.55	86.14	82.91	83.60	83.53	qfq	6,881,861	579,595,608	-2.11%
2026-04-27	82.42	86.78	81.65	85.40	85.33	qfq	8,123,592	686,348,248	3.62%
2026-04-24	85.50	85.50	81.55	82.42	82.35	qfq	8,562,603	709,712,471	-3.07%
2026-04-23	87.94	87.98	84.20	85.03	84.96	qfq	11,373,108	974,168,356	-3.92%
2026-04-22	86.09	88.52	85.66	88.50	88.43	qfq	9,820,038	855,555,842	2.18%
2026-04-21	89.49	89.80	85.60	86.61	86.54	qfq	15,926,416	1,390,367,263	-3.10%
2026-04-20	89.99	92.48	83.70	89.38	89.31	qfq	26,055,506	2,296,388,473	-7.21%
2026-04-17	95.48	96.88	94.50	96.32	96.24	qfq	6,537,440	627,389,461	0.56%
2026-04-16	95.60	96.89	94.62	95.78	95.70	qfq	6,282,353	601,206,779	0.19%
2026-04-15	97.90	100.18	95.20	95.60	95.52	qfq	9,149,051	895,953,150	-0.75%
2026-04-14	91.90	96.32	90.75	96.32	96.24	qfq	9,986,488	940,642,763	6.06%
2026-04-13	89.82	92.27	89.07	90.82	90.75	qfq	6,271,049	570,172,840	-1.42%
2026-04-10	93.94	95.33	91.86	92.13	92.05	qfq	6,205,764	580,217,831	-0.81%
2026-04-09	94.00	95.47	92.41	92.88	92.80	qfq	5,792,899	542,205,044	-2.44%
2026-04-08	91.09	95.31	90.99	95.20	95.12	qfq	8,151,159	764,580,649	7.21%
2026-04-07	90.50	91.60	88.52	88.80	88.73	qfq	3,896,161	350,723,644	-0.76%
2026-04-03	90.87	92.26	88.90	89.48	89.41	qfq	4,245,532	382,742,387	-1.01%
2026-04-02	92.30	93.28	89.11	90.39	90.32	qfq	4,680,026	425,074,765	-2.07%
2026-04-01	94.10	94.20	91.08	92.30	92.22	qfq	5,229,062	483,532,374	-0.10%
2026-03-31	93.06	95.87	92.39	92.39	92.31	qfq	7,925,485	744,860,351	-0.03%
2026-03-30	88.90	93.26	88.56	92.42	92.34	qfq	6,899,418	632,166,896	2.13%
2026-03-27	85.90	91.13	85.90	90.49	90.42	qfq	6,348,338	563,785,403	2.89%
2026-03-26	90.86	91.00	86.74	87.95	87.88	qfq	5,463,208	482,986,566	-1.09%
2026-03-25	87.54	91.60	87.38	88.92	88.85	qfq	5,123,450	458,780,582	2.62%
2026-03-24	87.55	87.70	84.11	86.65	86.58	qfq	5,673,829	487,135,440	1.76%
2026-03-23	88.90	91.81	84.42	85.15	85.08	qfq	7,340,541	642,528,287	-6.48%
2026-03-20	94.56	94.90	91.05	91.05	90.97	qfq	4,670,943	434,438,000	-3.01%
2026-03-19	93.27	96.49	92.50	93.88	93.80	qfq	5,049,658	475,851,162	-0.86%
2026-03-18	92.34	95.20	92.24	94.69	94.61	qfq	6,253,907	587,349,383	3.40%
2026-03-17	96.78	97.20	91.36	91.58	91.50	qfq	5,326,008	496,955,056	-4.06%
2026-03-16	95.69	95.89	93.18	95.46	95.38	qfq	4,791,177	453,477,328	-0.38%
2026-03-13	98.03	98.87	95.52	95.82	95.74	qfq	4,897,147	475,042,810	-3.31%
2026-03-12	100.25	102.40	97.88	99.10	99.02	qfq	5,520,497	549,717,496	-1.13%
2026-03-11	102.37	103.31	100.05	100.23	100.15	qfq	5,536,775	561,898,458	-2.69%
2026-03-10	101.89	103.10	100.30	103.00	102.92	qfq	6,361,143	648,600,837	4.75%
2026-03-09	99.40	99.40	94.48	98.33	98.25	qfq	9,664,637	933,142,889	-3.74%
2026-03-06	102.00	105.89	102.00	102.15	102.07	qfq	5,484,480	567,789,314	-0.99%
2026-03-05	104.66	105.00	101.68	103.17	103.08	qfq	6,467,119	666,405,712	0.92%
2026-03-04	101.01	105.20	100.50	102.23	102.15	qfq	6,836,076	703,998,094	-1.23%
2026-03-03	112.44	112.50	102.30	103.50	103.41	qfq	11,392,323	1,205,801,003	-8.50%
2026-03-02	112.66	117.40	111.83	113.11	113.02	qfq	11,800,334	1,352,100,936	-0.78%
2026-02-27	111.24	116.37	110.01	114.00	113.91	qfq	10,438,545	1,186,699,952	1.39%
2026-02-26	106.08	113.85	104.58	112.44	112.35	qfq	13,530,224	1,492,721,629	5.64%
2026-02-25	102.15	107.20	101.93	106.44	106.35	qfq	9,636,812	1,015,349,136	4.35%
2026-02-24	103.00	104.56	100.00	102.00	101.92	qfq	6,118,692	625,427,921	-0.39%
2026-02-13	103.53	105.10	102.40	102.40	102.32	qfq	4,999,612	519,264,984	-1.59%
2026-02-12	104.44	105.67	103.50	104.05	103.96	qfq	5,578,450	583,138,066	0.52%
2026-02-11	105.77	106.98	103.50	103.51	103.42	qfq	6,462,075	678,117,039	-2.13%
2026-02-10	106.47	106.91	103.18	105.76	105.67	qfq	6,597,301	694,804,645	-0.23%
2026-02-09	105.00	106.40	103.00	106.00	105.91	qfq	8,250,481	866,616,559	3.72%
2026-02-06	103.74	105.93	101.99	102.20	102.12	qfq	6,494,144	673,326,538	-2.35%
2026-02-05	103.90	107.25	103.87	104.66	104.57	qfq	6,437,520	677,398,797	-1.48%
2026-02-04	109.50	109.76	104.40	106.23	106.14	qfq	10,204,037	1,084,571,521	-3.76%
2026-02-03	110.10	112.00	105.55	110.38	110.29	qfq	12,207,668	1,331,777,019	2.06%
2026-02-02	113.30	116.52	108.10	108.15	108.06	qfq	9,732,799	1,089,876,650	-2.94%
2026-01-30	112.00	114.80	107.58	111.43	111.34	qfq	10,623,577	1,171,022,401	-1.46%
2026-01-29	112.05	117.39	109.33	113.08	112.99	qfq	11,898,436	1,363,335,033	0.69%
2026-01-28	120.13	120.46	111.30	112.31	112.22	qfq	14,838,436	1,693,152,851	-5.22%
2026-01-27	115.01	121.00	114.68	118.50	118.40	qfq	11,615,830	1,372,578,131	1.28%
2026-01-26	127.50	127.50	115.00	117.00	116.90	qfq	17,397,967	2,078,207,527	-6.40%
2026-01-23	116.26	127.67	114.37	125.00	124.90	qfq	22,564,906	2,761,921,134	8.98%
2026-01-22	111.25	116.28	110.82	114.70	114.61	qfq	13,281,343	1,516,095,356	3.16%
2026-01-21	112.00	114.69	110.50	111.19	111.10	qfq	12,000,725	1,348,495,344	-1.16%
2026-01-20	120.80	124.36	109.88	112.49	112.40	qfq	19,198,100	2,203,366,807	-6.67%
2026-01-19	114.60	124.66	114.00	120.53	120.43	qfq	16,517,336	1,985,029,807	3.57%
2026-01-16	117.00	118.50	114.96	116.37	116.27	qfq	14,859,751	1,732,405,870	1.37%
2026-01-15	118.00	119.50	112.33	114.80	114.71	qfq	19,721,592	2,269,673,593	-6.31%
2026-01-14	125.21	131.90	120.60	122.53	122.43	qfq	21,992,184	2,772,715,496	-1.40%
2026-01-13	133.78	138.00	119.00	124.27	124.17	qfq	26,919,297	3,384,024,700	-11.41%
2026-01-12	122.00	140.27	117.00	140.27	140.15	qfq	27,624,920	3,630,094,163	20.00%
2026-01-09	114.00	120.70	111.40	116.89	116.79	qfq	24,831,638	2,873,913,846	5.17%
2026-01-08	100.20	112.22	100.05	111.14	111.05	qfq	25,670,952	2,729,872,869	9.77%
2026-01-07	103.96	104.51	99.00	101.25	101.17	qfq	19,688,535	1,982,870,532	-5.05%
2026-01-06	102.50	111.00	99.00	106.63	106.54	qfq	26,584,252	2,747,374,339	1.99%
2026-01-05	101.11	105.99	94.79	104.55	104.46	qfq	40,849,881	4,143,604,496	-6.24%
2025-12-31	102.00	115.99	102.00	111.51	111.42	qfq	24,274,461	2,615,311,444	9.32%
2025-12-30	106.50	106.81	100.50	102.00	101.92	qfq	20,493,901	2,114,378,729	-6.22%
2025-12-29	104.98	111.00	102.36	108.76	108.67	qfq	20,347,225	2,186,076,466	2.39%
2025-12-26	100.00	107.99	100.00	106.22	106.13	qfq	25,208,176	2,640,747,116	4.78%
2025-12-25	94.44	103.00	93.52	101.37	101.29	qfq	24,986,381	2,475,452,456	8.77%
2025-12-24	88.80	95.88	87.50	93.20	93.12	qfq	23,248,919	2,129,666,800	3.51%
2025-12-23	93.00	95.30	89.20	90.04	89.97	qfq	20,655,923	1,894,246,310	-3.17%
2025-12-22	96.30	96.86	91.98	92.99	92.91	qfq	18,457,071	1,733,604,928	-3.34%
2025-12-19	97.70	100.60	94.67	96.20	96.12	qfq	21,990,887	2,131,980,631	-0.67%
2025-12-18	84.15	97.90	84.10	96.85	96.77	qfq	27,623,115	2,557,759,757	13.67%
2025-12-17	84.20	87.40	83.60	85.20	85.13	qfq	10,776,242	919,592,139	1.31%
2025-12-16	87.33	87.40	83.33	84.10	84.03	qfq	15,706,810	1,331,758,999	-5.51%
2025-12-15	90.01	92.66	87.20	89.00	88.93	qfq	18,664,697	1,676,372,279	-1.12%
2025-12-12	88.00	90.70	86.55	90.01	89.94	qfq	19,752,501	1,750,716,808	2.11%
2025-12-11	87.20	89.70	86.26	88.15	88.08	qfq	15,963,556	1,409,648,664	3.12%
2025-12-10	82.90	87.65	82.55	85.48	85.41	qfq	14,626,163	1,245,939,564	2.74%
2025-12-09	82.77	85.50	82.03	83.20	83.13	qfq	10,303,380	861,905,755	0.01%
2025-12-08	85.00	86.57	82.64	83.19	83.12	qfq	18,076,329	1,523,505,758	2.04%
2025-12-05	73.90	83.00	73.68	81.53	81.46	qfq	21,872,818	1,746,048,619	10.65%
2025-12-04	73.54	74.40	72.27	73.68	73.62	qfq	7,413,208	543,222,455	0.19%
2025-12-03	76.63	77.18	72.00	73.54	73.48	qfq	12,422,138	930,636,798	-3.99%
2025-12-02	75.84	78.18	75.01	76.60	76.54	qfq	9,606,159	736,623,091	0.75%
2025-12-01	78.99	79.00	76.00	76.03	75.97	qfq	10,910,206	841,717,197	-3.21%
2025-11-28	77.05	79.90	76.78	78.55	78.49	qfq	12,900,652	1,010,307,139	1.95%
2025-11-27	75.00	78.90	73.86	77.05	76.99	qfq	11,611,779	891,345,494	1.50%
2025-11-26	77.88	78.60	75.00	75.91	75.85	qfq	9,499,106	723,839,157	0.41%
2025-11-25	75.98	76.82	74.18	75.60	75.54	qfq	9,009,542	681,381,478	1.29%
2025-11-24	70.62	75.82	70.37	74.64	74.58	qfq	11,342,853	831,678,205	7.27%
2025-11-21	72.70	73.88	69.50	69.58	69.52	qfq	6,569,808	465,350,659	-5.33%
2025-11-20	71.88	74.80	71.82	73.50	73.44	qfq	6,860,942	503,531,432	2.65%
2025-11-19	74.30	75.29	71.35	71.60	71.54	qfq	5,479,665	398,275,324	-3.70%
2025-11-18	75.36	76.68	73.83	74.35	74.29	qfq	6,589,445	491,902,744	-1.46%
2025-11-17	74.84	76.05	73.33	75.45	75.39	qfq	6,560,381	493,321,249	1.33%
2025-11-14	74.10	77.09	72.80	74.46	74.40	qfq	6,963,559	523,817,633	-0.45%
2025-11-13	74.64	76.50	74.00	74.80	74.74	qfq	6,372,768	480,101,704	0.17%
2025-11-12	74.88	74.88	72.70	74.67	74.61	qfq	5,730,945	423,056,014	-1.27%
2025-11-11	75.00	76.36	74.18	75.63	75.57	qfq	7,406,372	558,713,323	1.78%
2025-11-10	73.86	77.90	73.86	74.31	74.25	qfq	6,868,974	518,793,857	-0.30%
2025-11-07	72.11	75.96	70.80	74.53	74.47	qfq	8,033,661	593,177,199	3.16%
2025-11-06	72.58	73.25	70.94	72.25	72.19	qfq	4,291,667	309,565,358	0.07%
2025-11-05	72.66	73.52	71.84	72.20	72.14	qfq	4,521,341	327,524,543	-1.77%
2025-11-04	75.03	75.26	72.75	73.50	73.44	qfq	5,592,560	412,624,483	-2.00%
2025-11-03	75.18	75.89	73.56	75.00	74.94	qfq	5,908,798	440,696,240	-0.70%
2025-10-31	76.52	78.68	75.53	75.53	75.47	qfq	5,651,290	434,615,702	-1.09%
2025-10-30	77.48	79.98	76.00	76.36	76.30	qfq	8,807,128	683,706,805	-2.23%
2025-10-29	75.18	78.40	75.18	78.10	78.04	qfq	11,670,302	893,641,954	7.61%
2025-10-28	71.90	74.84	70.85	72.58	72.52	qfq	6,285,488	457,155,623	0.95%
2025-10-27	71.44	72.49	70.13	71.90	71.84	qfq	5,770,361	412,675,108	1.30%
2025-10-24	68.51	72.00	68.51	70.98	70.92	qfq	5,734,254	406,819,726	4.77%
2025-10-23	68.00	68.21	66.59	67.75	67.69	qfq	3,660,932	245,803,382	-0.72%
2025-10-22	68.79	69.47	68.00	68.24	68.18	qfq	2,780,095	190,972,035	-1.37%
2025-10-21	67.87	69.99	67.60	69.19	69.13	qfq	4,759,393	329,591,081	2.43%
2025-10-20	68.00	69.36	66.80	67.55	67.49	qfq	4,555,713	310,033,576	1.35%
2025-10-17	70.10	70.49	66.40	66.65	66.60	qfq	5,273,962	358,179,637	-4.92%
2025-10-16	71.74	72.41	70.00	70.10	70.04	qfq	3,820,355	270,890,098	-2.92%
2025-10-15	69.36	72.84	68.61	72.21	72.15	qfq	6,127,802	434,956,706	4.09%
2025-10-14	71.63	72.33	68.68	69.37	69.31	qfq	6,158,425	433,366,876	-2.61%
2025-10-13	69.68	71.88	69.40	71.23	71.17	qfq	6,025,242	426,133,143	-1.41%
2025-10-10	76.26	76.74	72.02	72.25	72.19	qfq	7,201,153	530,255,150	-5.32%
2025-10-09	76.60	78.06	75.86	76.31	76.25	qfq	6,021,775	463,467,456	-0.03%
2025-09-30	76.01	77.10	75.14	76.33	76.27	qfq	4,703,814	358,325,583	0.61%
2025-09-29	75.19	76.09	74.36	75.87	75.81	qfq	4,210,041	317,249,460	1.21%
2025-09-26	77.20	77.65	74.50	74.96	74.90	qfq	5,430,786	411,790,365	-3.15%
2025-09-25	74.64	79.00	74.22	77.40	77.34	qfq	9,149,006	704,972,135	3.55%
2025-09-24	74.00	75.10	73.25	74.75	74.69	qfq	4,626,657	343,660,020	-0.15%
2025-09-23	77.22	78.07	72.30	74.86	74.80	qfq	8,141,588	606,089,678	-3.03%
2025-09-22	77.73	80.13	76.38	77.20	77.14	qfq	8,249,595	642,105,837	-0.45%
2025-09-19	82.00	83.47	77.10	77.55	77.49	qfq	9,035,073	719,206,238	-3.54%
2025-09-18	78.25	84.36	77.67	80.40	80.33	qfq	13,573,744	1,101,450,746	2.83%
2025-09-17	77.13	79.22	75.58	78.19	78.13	qfq	8,125,476	629,353,750	1.41%
2025-09-16	75.21	79.86	74.30	77.10	77.04	qfq	12,059,377	932,350,959	4.49%
2025-09-15	74.28	75.00	73.73	73.79	73.73	qfq	5,578,844	413,630,066	-1.24%
2025-09-12	74.44	76.58	74.05	74.72	74.66	qfq	6,672,254	502,434,611	-0.32%
2025-09-11	72.08	75.46	71.76	74.96	74.90	qfq	7,872,228	581,731,089	3.11%
2025-09-10	72.80	75.46	72.15	72.70	72.64	qfq	7,039,504	519,403,459	-0.34%
2025-09-09	74.38	76.00	72.72	72.95	72.89	qfq	6,494,928	479,802,038	-2.79%
2025-09-08	75.20	77.35	73.85	75.04	74.98	qfq	9,339,607	704,162,090	2.79%
2025-09-05	71.20	73.46	70.72	73.00	72.94	qfq	6,734,892	486,311,654	2.82%
2025-09-04	73.49	75.72	69.50	71.00	70.94	qfq	8,884,658	643,380,468	-2.32%
2025-09-03	75.50	76.00	72.30	72.69	72.63	qfq	9,486,531	700,116,644	-3.72%
2025-09-02	81.60	81.60	74.02	75.50	75.44	qfq	15,866,601	1,218,848,474	-8.13%
2025-09-01	79.60	83.20	79.60	82.18	82.11	qfq	10,192,377	831,703,884	3.37%
2025-08-29	81.53	81.53	77.77	79.50	79.43	qfq	12,648,990	999,203,965	-2.94%
2025-08-28	81.99	82.80	79.69	81.91	81.84	qfq	12,329,694	1,000,698,535	2.81%
2025-08-27	79.88	83.85	79.48	79.67	79.60	qfq	12,755,254	1,038,179,849	0.72%
2025-08-26	79.21	80.88	78.03	79.10	79.03	qfq	9,515,705	755,839,151	-0.63%
2025-08-25	77.29	80.38	77.29	79.60	79.53	qfq	11,487,865	908,898,991	2.99%
2025-08-22	77.00	79.66	76.74	77.29	77.23	qfq	11,220,856	873,075,359	-1.16%
2025-08-21	80.25	82.47	77.79	78.20	78.14	qfq	11,146,844	890,273,694	-3.18%
2025-08-20	77.97	85.49	77.02	80.77	80.70	qfq	14,797,835	1,187,528,126	4.90%
2025-08-19	76.97	78.96	75.20	77.00	76.94	qfq	10,577,167	812,983,874	0.42%
2025-08-18	77.00	78.00	74.83	76.68	76.62	qfq	11,591,135	886,651,953	2.79%
2025-08-15	72.20	76.55	72.17	74.60	74.54	qfq	14,080,782	1,048,098,721	2.09%
2025-08-14	70.82	74.21	68.30	73.07	73.01	qfq	15,599,807	1,097,887,532	4.36%
2025-08-13	71.88	75.29	70.00	70.02	69.96	qfq	15,667,442	1,136,393,638	-0.54%
2025-08-12	70.00	71.25	68.90	70.40	70.34	qfq	10,197,073	713,205,760	-0.40%
2025-08-11	68.68	71.45	68.10	70.68	70.62	qfq	14,988,358	1,040,178,848	5.84%
2025-08-08	66.94	69.50	65.28	66.78	66.72	qfq	13,005,594	874,652,058	-0.36%
2025-08-07	69.50	70.50	66.77	67.02	66.96	qfq	10,723,189	728,932,006	-0.19%
2025-08-06	68.00	68.14	66.38	67.15	67.09	qfq	11,104,088	745,147,872	-1.06%
2025-08-05	63.90	68.20	63.50	67.87	67.81	qfq	18,650,197	1,222,010,606	7.99%
2025-08-04	60.40	63.55	60.15	62.85	62.80	qfq	9,401,581	585,572,597	3.61%
2025-08-01	59.00	62.84	58.50	60.66	60.61	qfq	7,926,517	482,688,955	2.64%
2025-07-31	60.10	61.50	58.74	59.10	59.05	qfq	7,243,312	434,326,407	-2.12%
2025-07-30	62.55	63.70	60.00	60.38	60.33	qfq	7,978,887	489,528,356	-3.31%
2025-07-29	63.80	63.95	61.89	62.45	62.40	qfq	5,894,941	368,274,763	-1.89%
2025-07-28	62.82	64.20	62.08	63.65	63.60	qfq	5,903,514	373,699,157	1.21%
2025-07-25	62.73	63.10	61.93	62.89	62.84	qfq	4,419,375	276,088,114	-0.38%
2025-07-24	61.40	63.34	61.40	63.13	63.08	qfq	5,647,297	353,990,118	2.43%
2025-07-23	61.58	62.48	60.83	61.63	61.58	qfq	4,667,061	288,470,358	0.21%
2025-07-22	62.80	63.52	61.23	61.50	61.45	qfq	5,711,464	354,870,794	-1.66%
2025-07-21	62.88	63.45	62.09	62.54	62.49	qfq	3,609,247	226,166,150	0.02%
2025-07-18	63.55	63.78	62.18	62.53	62.48	qfq	4,360,256	273,084,503	-1.62%
2025-07-17	60.20	63.96	59.44	63.56	63.51	qfq	9,514,364	593,508,483	4.71%
2025-07-16	59.21	61.60	58.85	60.70	60.65	qfq	6,666,836	403,022,173	2.92%
2025-07-15	59.40	60.27	58.90	58.98	58.93	qfq	5,248,997	312,156,087	-1.37%
2025-07-14	60.29	60.79	59.50	59.80	59.64	qfq	4,457,711	267,373,099	-1.52%
2025-07-11	60.10	61.51	59.78	60.72	60.56	qfq	5,773,175	349,988,234	1.03%
2025-07-10	62.00	63.04	59.60	60.10	59.94	qfq	9,042,213	549,911,377	-3.72%
2025-07-09	64.00	65.00	62.26	62.42	62.25	qfq	9,338,620	594,388,850	-3.22%
2025-07-08	61.98	65.36	61.61	64.50	64.33	qfq	12,617,626	806,115,974	5.39%
2025-07-07	62.00	62.39	60.88	61.20	61.04	qfq	6,579,833	404,225,432	-1.92%
2025-07-04	63.37	64.48	61.30	62.40	62.23	qfq	14,428,284	903,953,301	-5.60%
2025-07-03	56.25	66.20	56.25	66.10	65.92	qfq	20,616,084	1,269,543,459	17.05%
2025-07-02	57.96	57.98	56.06	56.47	56.32	qfq	4,641,232	263,698,203	-2.35%
2025-07-01	59.59	59.60	57.45	57.83	57.68	qfq	7,018,583	407,116,762	-2.90%
2025-06-30	58.65	60.50	58.65	59.56	59.40	qfq	6,585,545	391,879,053	1.28%
2025-06-27	56.99	60.11	56.40	58.81	58.65	qfq	9,421,401	554,796,278	3.90%
2025-06-26	57.00	58.19	56.13	56.60	56.45	qfq	5,711,984	325,698,529	-1.19%
2025-06-25	56.39	58.18	55.83	57.28	57.13	qfq	9,402,449	534,546,147	2.19%
2025-06-24	55.99	58.16	55.45	56.05	55.90	qfq	7,285,455	413,834,959	0.00%
2025-06-23	55.18	56.60	55.17	56.05	55.90	qfq	2,746,147	153,383,768	0.57%
2025-06-20	58.15	58.19	55.70	55.73	55.58	qfq	4,345,260	245,694,194	-3.75%
2025-06-19	58.26	59.60	57.52	57.90	57.74	qfq	4,517,236	263,970,191	-0.60%
2025-06-18	58.76	59.06	57.66	58.25	58.09	qfq	2,629,776	153,246,331	-0.82%
2025-06-17	59.00	59.99	58.05	58.73	58.57	qfq	3,570,719	210,819,645	-0.88%
2025-06-16	57.44	60.95	57.13	59.25	59.09	qfq	6,942,931	410,454,833	1.09%
2025-06-13	58.21	59.30	57.12	58.61	58.45	qfq	6,431,162	373,779,974	-0.24%
2025-06-12	61.00	61.97	58.40	58.75	58.59	qfq	6,391,682	380,795,937	-4.61%
2025-06-11	59.12	63.92	59.03	61.59	61.43	qfq	7,380,372	453,024,107	3.77%
2025-06-10	58.70	60.02	57.90	59.35	59.19	qfq	5,327,272	313,752,735	0.66%
2025-06-09	60.58	60.85	58.61	58.96	58.80	qfq	6,530,864	389,102,101	-1.99%
2025-06-06	62.44	62.73	60.05	60.16	60.00	qfq	5,955,286	363,883,250	-3.97%
2025-06-05	58.04	63.00	58.04	62.65	62.48	qfq	9,523,366	577,227,125	8.41%
2025-06-04	57.64	59.26	57.33	57.79	57.64	qfq	3,312,191	192,227,236	0.45%
2025-06-03	58.31	58.50	56.50	57.53	57.38	qfq	3,897,208	224,223,143	-2.14%
2025-05-30	59.80	60.18	58.09	58.79	58.63	qfq	3,542,561	208,244,668	-1.89%
2025-05-29	59.23	60.30	58.82	59.92	59.76	qfq	3,489,016	208,135,948	2.48%
2025-05-28	57.99	59.51	57.26	58.47	58.31	qfq	2,907,559	170,858,228	0.86%
2025-05-27	58.91	59.49	57.65	57.97	57.81	qfq	3,799,149	220,921,859	-2.03%
2025-05-26	60.05	60.30	58.80	59.17	59.01	qfq	3,596,076	213,269,214	-1.38%
2025-05-23	61.16	61.98	60.00	60.00	59.84	qfq	3,223,530	196,223,200	-2.23%
2025-05-22	63.60	64.27	61.23	61.37	61.21	qfq	5,521,306	343,582,124	-4.44%
2025-05-21	63.05	64.48	62.14	64.22	64.05	qfq	4,186,686	266,153,880	2.00%
2025-05-20	62.77	63.89	62.46	62.96	62.79	qfq	2,449,802	154,797,947	-0.14%
2025-05-19	63.25	64.30	60.91	63.05	62.88	qfq	4,073,714	253,318,630	-0.72%
2025-05-16	62.70	65.50	62.70	63.51	63.34	qfq	4,256,827	273,312,354	0.41%
2025-05-15	65.90	66.48	62.90	63.25	63.08	qfq	4,579,951	293,282,733	-4.17%
2025-05-14	66.23	66.49	63.50	66.00	65.82	qfq	6,401,191	416,226,077	-0.60%
2025-05-13	69.50	70.60	65.90	66.40	66.22	qfq	7,503,298	507,613,572	-3.19%
2025-05-12	66.00	73.39	65.60	68.59	68.41	qfq	11,008,183	764,047,551	5.85%
2025-05-09	67.05	67.95	64.17	64.80	64.63	qfq	4,996,983	325,566,814	-4.59%
2025-05-08	68.00	69.66	67.13	67.92	67.74	qfq	3,972,358	270,990,996	-0.12%
2025-05-07	70.17	71.40	66.70	68.00	67.82	qfq	5,150,775	355,693,135	-0.41%
2025-05-06	67.89	69.60	67.15	68.28	68.10	qfq	3,680,898	250,907,883	0.89%
2025-04-30	63.28	68.07	63.26	67.68	67.50	qfq	4,719,815	312,921,551	6.45%
2025-04-29	64.34	64.66	60.90	63.58	63.41	qfq	4,913,613	308,375,044	-2.05%
2025-04-28	64.38	65.26	63.11	64.91	64.74	qfq	3,852,655	247,256,897	0.79%
2025-04-25	64.36	65.55	63.16	64.40	64.23	qfq	3,304,282	212,959,008	1.07%
2025-04-24	64.70	65.34	63.25	63.72	63.55	qfq	3,361,278	215,570,594	-2.27%
2025-04-23	63.50	66.50	62.88	65.20	65.03	qfq	6,624,802	429,898,531	5.14%
2025-04-22	63.13	63.79	62.00	62.01	61.84	qfq	3,139,024	196,689,462	-2.90%
2025-04-21	60.07	63.99	59.71	63.86	63.69	qfq	5,274,136	326,820,865	6.31%
2025-04-18	59.50	61.20	59.25	60.07	59.91	qfq	2,463,349	147,776,340	0.74%
2025-04-17	59.40	61.49	59.39	59.63	59.47	qfq	3,950,471	238,305,606	-0.72%
2025-04-16	60.61	60.90	58.69	60.06	59.90	qfq	4,892,055	292,393,583	-0.91%
2025-04-15	62.05	62.62	59.80	60.61	60.45	qfq	5,194,921	315,071,735	-3.07%
2025-04-14	64.50	66.18	62.20	62.53	62.36	qfq	6,833,054	436,149,909	-1.06%
2025-04-11	59.46	63.45	59.00	63.20	63.03	qfq	6,695,845	416,560,166	5.32%
2025-04-10	63.00	63.90	59.00	60.01	59.85	qfq	10,982,243	675,275,828	5.28%
2025-04-09	52.80	58.13	51.50	57.00	56.85	qfq	9,015,487	499,025,957	4.00%
2025-04-08	54.70	56.35	53.07	54.81	54.66	qfq	10,414,747	567,581,887	0.18%
2025-04-07	60.00	62.00	53.29	54.71	54.56	qfq	14,094,690	799,019,159	-17.87%
2025-04-03	69.37	71.22	66.27	66.61	66.43	qfq	5,323,887	361,812,746	-4.94%
2025-04-02	68.80	72.31	68.80	70.07	69.88	qfq	5,839,150	412,648,616	2.14%
2025-04-01	74.10	74.99	67.92	68.60	68.42	qfq	12,112,738	850,372,430	-6.48%
2025-03-31	75.40	77.98	72.58	73.35	73.15	qfq	6,945,311	519,662,882	-2.77%
2025-03-28	74.43	76.30	74.02	75.44	75.24	qfq	4,362,248	329,220,623	0.35%
2025-03-27	72.45	77.40	71.30	75.18	74.98	qfq	8,770,934	661,952,734	2.99%
2025-03-26	72.23	73.87	71.15	73.00	72.80	qfq	5,025,427	364,235,940	1.91%
2025-03-25	72.88	74.43	71.26	71.63	71.44	qfq	4,584,140	334,047,465	-1.40%
2025-03-24	73.16	74.65	70.66	72.65	72.46	qfq	5,259,884	380,451,854	-0.41%
2025-03-21	75.50	75.85	71.81	72.95	72.75	qfq	6,319,902	463,491,205	-3.24%
2025-03-20	75.98	76.87	74.88	75.39	75.19	qfq	4,373,303	330,961,295	-1.32%
2025-03-19	77.53	79.00	75.95	76.40	76.20	qfq	6,811,547	525,396,278	-1.80%
2025-03-18	77.00	79.30	76.41	77.80	77.59	qfq	7,188,950	560,353,782	1.70%
2025-03-17	82.50	83.00	76.13	76.50	76.30	qfq	11,331,778	881,564,110	-6.25%
2025-03-14	82.00	82.56	79.00	81.60	81.38	qfq	6,729,979	545,130,740	-0.10%
2025-03-13	84.08	85.83	80.45	81.68	81.46	qfq	8,919,889	734,236,329	-2.79%
2025-03-12	86.30	87.68	83.45	84.02	83.79	qfq	5,701,767	483,884,476	-2.77%
2025-03-11	83.86	86.58	82.19	86.41	86.18	qfq	8,537,281	720,165,163	3.04%
2025-03-10	89.00	89.00	82.88	83.86	83.64	qfq	10,821,268	919,658,592	-6.82%
2025-03-07	83.00	95.80	81.50	90.00	89.76	qfq	19,110,776	1,711,346,202	8.38%
2025-03-06	70.49	83.04	69.25	83.04	82.82	qfq	16,403,880	1,264,130,199	20.00%
2025-03-05	65.10	71.00	64.53	69.20	69.01	qfq	8,570,328	586,076,447	6.49%
2025-03-04	63.61	66.30	63.50	64.98	64.81	qfq	5,241,835	340,827,858	1.12%
2025-03-03	64.75	66.70	63.63	64.26	64.09	qfq	6,343,181	413,756,158	-1.38%
2025-02-28	66.00	68.09	64.45	65.16	64.99	qfq	8,657,423	572,732,103	-4.32%
2025-02-27	69.80	70.34	64.97	68.10	67.92	qfq	12,203,370	819,076,094	-2.58%
2025-02-26	68.00	71.34	67.94	69.90	69.71	qfq	10,072,752	701,507,591	1.48%
2025-02-25	62.00	71.66	61.20	68.88	68.70	qfq	12,874,144	857,475,174	7.63%
2025-02-24	58.89	70.00	57.90	64.00	63.83	qfq	15,305,386	971,882,846	8.70%
2025-02-21	57.18	60.60	56.60	58.88	58.72	qfq	8,546,861	501,445,466	1.57%
2025-02-20	55.29	58.74	54.50	57.97	57.81	qfq	12,027,035	690,271,085	5.92%
2025-02-19	50.97	55.63	50.75	54.73	54.58	qfq	8,852,806	476,261,696	7.38%
2025-02-18	51.52	52.48	50.49	50.97	50.83	qfq	4,963,600	255,113,757	-1.62%
2025-02-17	53.00	54.07	51.47	51.81	51.67	qfq	7,185,829	375,639,334	-2.25%
2025-02-14	54.00	55.31	52.58	53.00	52.86	qfq	7,343,067	395,134,791	0.55%
2025-02-13	54.05	54.44	52.27	52.71	52.57	qfq	7,210,623	382,628,854	-2.48%
2025-02-12	54.31	56.20	53.66	54.05	53.91	qfq	9,453,532	517,411,756	-0.35%
2025-02-11	53.38	54.63	52.18	54.24	54.09	qfq	8,400,551	449,732,056	1.18%
2025-02-10	53.20	55.16	52.61	53.61	53.47	qfq	6,956,600	374,546,321	0.15%
2025-02-07	51.75	56.46	51.63	53.53	53.39	qfq	10,600,975	570,742,786	3.08%
2025-02-06	52.30	53.68	51.35	51.93	51.79	qfq	8,045,461	421,155,993	-2.33%
2025-02-05	48.94	53.80	48.68	53.17	53.03	qfq	13,454,989	704,546,497	6.98%
2025-01-27	48.60	50.74	48.50	49.70	49.57	qfq	10,881,391	541,802,435	0.00%
2025-01-24	43.00	50.43	42.55	49.70	49.57	qfq	18,849,726	882,995,137	16.94%
2025-01-23	43.10	44.60	42.48	42.50	42.39	qfq	8,292,626	360,592,788	-0.82%
2025-01-22	44.05	44.56	42.58	42.85	42.74	qfq	4,786,561	207,772,238	-3.05%
2025-01-21	42.59	44.74	42.33	44.20	44.08	qfq	8,798,872	384,815,593	4.07%
2025-01-20	42.00	43.65	41.81	42.47	42.36	qfq	6,515,656	277,276,537	1.14%
2025-01-17	39.40	42.98	39.00	41.99	41.88	qfq	11,032,792	460,754,805	6.57%
2025-01-16	39.18	40.16	39.00	39.40	39.29	qfq	4,053,107	160,458,789	1.03%
2025-01-15	40.01	40.24	38.92	39.00	38.90	qfq	3,783,540	149,436,598	-3.01%
2025-01-14	38.79	40.80	38.40	40.21	40.10	qfq	5,311,652	210,676,304	3.69%
2025-01-13	38.16	39.13	37.72	38.78	38.68	qfq	2,455,358	94,701,803	1.17%
2025-01-10	39.21	39.90	38.33	38.33	38.23	qfq	3,367,351	131,537,132	-3.04%
2025-01-09	39.40	40.63	38.86	39.53	39.42	qfq	5,247,137	207,396,559	-0.18%
2025-01-08	40.30	40.35	38.50	39.60	39.49	qfq	5,074,141	199,821,050	-2.25%
2025-01-07	39.88	40.88	39.70	40.51	40.40	qfq	3,868,113	156,129,082	1.10%
2025-01-06	40.00	41.71	39.39	40.07	39.96	qfq	4,870,894	196,864,240	-0.20%
2025-01-03	42.34	42.34	39.91	40.15	40.04	qfq	5,906,620	241,935,881	-5.24%
2025-01-02	39.35	43.30	39.06	42.37	42.26	qfq	11,560,356	483,900,904	7.46%
2024-12-31	40.95	40.99	39.43	39.43	39.32	qfq	3,913,125	156,660,976	-3.00%
2024-12-30	41.35	42.30	40.30	40.65	40.54	qfq	5,034,304	207,638,403	-0.02%
2024-12-27	41.64	41.88	40.62	40.66	40.55	qfq	5,071,455	209,310,459	-1.53%
2024-12-26	41.37	42.15	40.58	41.29	41.18	qfq	4,863,093	200,404,285	-0.02%
2024-12-25	41.07	41.64	40.45	41.30	41.19	qfq	5,397,176	221,038,000	0.51%
2024-12-24	41.77	42.08	40.62	41.09	40.98	qfq	6,420,449	264,049,500	-1.30%
2024-12-23	42.60	42.79	41.51	41.63	41.52	qfq	5,804,505	243,589,325	-2.23%
2024-12-20	43.67	43.72	42.32	42.58	42.47	qfq	7,336,911	315,244,143	-2.47%
2024-12-19	44.62	44.79	43.13	43.66	43.54	qfq	4,391,987	192,334,143	-3.06%
2024-12-18	45.13	45.50	44.70	45.04	44.92	qfq	2,201,972	99,363,554	-0.20%
2024-12-17	45.56	45.95	44.73	45.13	45.01	qfq	3,012,452	136,239,573	-0.92%
2024-12-16	46.48	46.68	45.42	45.55	45.43	qfq	3,134,298	144,217,122	-2.11%
2024-12-13	47.38	47.38	45.38	46.53	46.41	qfq	7,228,020	335,135,317	-2.45%
2024-12-12	47.50	47.95	46.17	47.70	47.57	qfq	5,255,836	247,955,509	0.21%
2024-12-11	47.55	47.97	46.80	47.60	47.47	qfq	4,228,955	200,254,672	-0.15%
2024-12-10	49.50	49.77	47.56	47.67	47.54	qfq	4,695,835	228,712,625	0.19%
2024-12-09	48.22	49.20	47.50	47.58	47.45	qfq	3,531,448	169,933,412	-1.90%
2024-12-06	47.88	49.05	46.58	48.50	48.37	qfq	5,425,208	259,765,484	1.29%
2024-12-05	45.65	48.18	45.45	47.88	47.75	qfq	5,129,625	241,976,953	4.13%
2024-12-04	46.50	46.59	44.86	45.98	45.86	qfq	6,008,367	274,065,309	-1.03%
2024-12-03	47.10	47.10	45.72	46.46	46.34	qfq	4,957,931	229,666,229	-1.59%
2024-12-02	48.00	48.19	46.80	47.21	47.08	qfq	4,142,970	195,608,597	-0.51%
2024-11-29	45.78	48.58	45.30	47.45	47.32	qfq	7,133,945	336,500,235	3.42%
2024-11-28	44.30	46.79	44.00	45.88	45.76	qfq	7,770,756	352,901,576	4.89%
2024-11-27	42.50	43.80	41.23	43.74	43.62	qfq	5,352,991	227,042,066	3.16%
2024-11-26	43.40	43.80	42.40	42.40	42.29	qfq	3,938,377	168,939,194	-2.53%
2024-11-25	44.01	45.00	42.51	43.50	43.38	qfq	4,425,056	192,740,322	-1.16%
2024-11-22	46.25	46.26	44.01	44.01	43.89	qfq	4,144,878	186,826,172	-5.11%
2024-11-21	47.45	48.18	45.57	46.38	46.26	qfq	4,315,093	202,159,658	-2.13%
2024-11-20	46.65	47.39	45.84	47.39	47.26	qfq	3,971,349	185,330,364	1.59%
2024-11-19	45.76	46.84	44.95	46.65	46.53	qfq	3,715,840	169,913,887	2.06%
2024-11-18	46.90	47.27	45.25	45.71	45.59	qfq	3,959,612	182,905,435	-1.91%
2024-11-15	47.88	48.58	46.52	46.60	46.48	qfq	4,468,624	211,744,117	-3.00%
2024-11-14	49.83	49.90	47.82	48.04	47.91	qfq	5,057,446	245,678,801	-3.24%
2024-11-13	50.85	51.68	48.93	49.65	49.52	qfq	6,885,708	343,976,002	-2.36%
2024-11-12	54.27	54.30	50.25	50.85	50.71	qfq	8,393,578	436,933,625	-6.09%
2024-11-11	50.71	55.85	50.50	54.15	54.00	qfq	9,098,487	485,968,232	7.55%
2024-11-08	52.50	53.12	50.22	50.35	50.22	qfq	5,792,012	299,177,163	-1.53%
2024-11-07	51.30	51.46	49.50	51.13	50.99	qfq	5,777,834	291,359,257	-1.56%
2024-11-06	49.97	54.70	49.95	51.94	51.80	qfq	11,016,906	579,931,164	3.94%
2024-11-05	45.50	50.55	45.49	49.97	49.84	qfq	9,081,666	441,967,874	9.25%
2024-11-04	45.30	46.30	44.90	45.74	45.62	qfq	4,499,477	204,934,846	1.13%
2024-11-01	45.35	46.26	44.20	45.23	45.11	qfq	6,436,137	291,078,708	-0.26%
2024-10-31	46.18	46.30	43.23	45.35	45.23	qfq	10,486,796	468,131,750	-2.89%
2024-10-30	47.97	49.49	45.41	46.70	46.57	qfq	18,222,077	862,219,033	-12.84%
2024-10-29	55.09	55.77	53.30	53.58	53.44	qfq	4,619,608	249,672,087	-2.67%
2024-10-28	54.50	55.59	53.56	55.05	54.90	qfq	4,047,760	221,636,938	0.38%
2024-10-25	53.69	55.18	53.15	54.84	54.69	qfq	4,830,264	261,801,986	2.64%
2024-10-24	55.03	55.70	53.02	53.43	53.29	qfq	5,072,788	273,213,340	-4.11%
2024-10-23	53.68	58.41	53.11	55.72	55.57	qfq	8,166,559	459,174,329	3.80%
2024-10-22	54.51	55.63	52.61	53.68	53.54	qfq	6,855,048	370,603,233	-1.14%
2024-10-21	50.68	56.85	50.62	54.30	54.15	qfq	11,465,440	617,212,334	7.52%
2024-10-18	48.00	52.80	47.49	50.50	50.36	qfq	11,541,341	577,729,466	5.06%
2024-10-17	47.13	50.22	47.13	48.07	47.94	qfq	7,542,448	365,741,076	3.29%
2024-10-16	47.26	47.85	46.11	46.54	46.42	qfq	3,443,388	161,305,463	-2.33%
2024-10-15	49.33	49.78	47.59	47.65	47.52	qfq	5,333,583	259,368,390	-4.12%
2024-10-14	50.00	50.60	47.57	49.70	49.57	qfq	6,556,085	323,124,982	1.24%
2024-10-11	52.06	52.25	47.88	49.09	48.96	qfq	8,319,470	415,337,791	-6.99%
2024-10-10	53.98	55.82	51.53	52.78	52.64	qfq	8,822,570	475,701,959	-0.42%
2024-10-09	58.88	59.40	51.88	53.00	52.86	qfq	13,382,433	747,490,786	-12.96%
2024-10-08	62.60	62.60	54.00	60.89	60.73	qfq	18,610,763	1,096,764,059	16.63%
2024-09-30	48.50	53.22	47.00	52.21	52.07	qfq	13,015,539	657,743,283	17.72%
2024-09-27	41.60	44.43	41.58	44.35	44.23	qfq	3,469,534	148,682,855	8.44%
2024-09-26	38.62	40.96	38.33	40.90	40.79	qfq	4,861,503	192,189,677	5.22%
2024-09-25	40.50	41.11	38.70	38.87	38.77	qfq	4,928,195	197,196,917	-2.83%
2024-09-24	39.19	40.35	38.48	40.00	39.89	qfq	4,658,053	184,436,412	3.90%
2024-09-23	37.60	39.02	37.43	38.50	38.40	qfq	2,764,225	106,551,062	1.96%
2024-09-20	38.51	38.51	37.11	37.76	37.66	qfq	3,760,652	141,270,287	-1.97%
2024-09-19	39.73	39.92	38.10	38.52	38.42	qfq	5,161,230	200,007,834	-2.97%
2024-09-18	41.40	41.40	39.60	39.70	39.59	qfq	2,316,878	92,904,000	-4.11%
2024-09-13	41.84	42.20	41.00	41.40	41.29	qfq	1,136,610	47,253,389	-1.33%
2024-09-12	41.80	42.50	41.60	41.96	41.85	qfq	1,252,229	52,648,570	0.48%
2024-09-11	41.50	42.42	41.00	41.76	41.65	qfq	1,803,193	75,487,259	0.60%
2024-09-10	42.10	42.10	41.00	41.51	41.40	qfq	2,149,214	89,092,746	-1.21%
2024-09-09	42.20	42.80	41.77	42.02	41.91	qfq	1,142,622	48,157,957	-1.06%
2024-09-06	43.51	44.38	42.00	42.47	42.36	qfq	1,594,590	68,248,372	-2.46%
2024-09-05	43.72	44.41	43.16	43.54	43.42	qfq	1,477,129	64,483,718	-0.41%
2024-09-04	43.20	44.39	42.70	43.72	43.60	qfq	1,541,807	67,469,182	0.05%
2024-09-03	43.75	44.43	43.10	43.70	43.58	qfq	2,102,712	92,091,770	-0.39%
2024-09-02	46.50	46.55	43.78	43.87	43.75	qfq	3,180,892	141,934,323	-5.43%
2024-08-30	46.00	48.08	45.24	46.39	46.27	qfq	5,757,144	270,682,039	0.83%
2024-08-29	44.10	46.59	43.40	46.01	45.89	qfq	2,750,568	125,240,444	4.81%
2024-08-28	43.80	44.37	43.52	43.90	43.78	qfq	925,450	40,680,322	0.00%
2024-08-27	44.40	44.97	43.23	43.90	43.78	qfq	1,506,610	65,910,767	-1.39%
2024-08-26	45.15	45.99	44.10	44.52	44.40	qfq	1,230,171	55,046,162	-1.42%
2024-08-23	44.05	45.45	44.00	45.16	45.04	qfq	1,495,285	67,056,695	2.10%
2024-08-22	44.19	44.34	43.31	44.23	44.11	qfq	1,502,705	65,909,769	0.27%
2024-08-21	44.00	44.95	43.90	44.11	43.99	qfq	950,391	42,043,319	-0.97%
2024-08-20	44.70	45.07	43.72	44.54	44.42	qfq	1,447,923	64,165,296	-1.02%
2024-08-19	45.23	45.88	44.70	45.00	44.88	qfq	1,334,633	60,284,194	-1.08%
2024-08-16	47.39	47.82	44.55	45.49	45.37	qfq	3,621,987	166,407,713	-4.35%
2024-08-15	47.17	48.94	47.12	47.56	47.43	qfq	1,756,758	84,223,178	0.11%
2024-08-14	49.40	49.40	47.17	47.51	47.38	qfq	1,919,837	91,893,112	-3.83%
2024-08-13	49.20	49.53	48.73	49.40	49.27	qfq	825,868	40,599,829	0.73%
2024-08-12	49.97	50.00	48.69	49.04	48.91	qfq	1,344,499	66,167,598	-1.84%
2024-08-09	50.25	50.91	49.74	49.96	49.83	qfq	1,350,981	67,985,425	-0.36%
2024-08-08	50.76	51.27	49.01	50.14	50.01	qfq	2,266,657	113,328,106	-2.07%
2024-08-07	51.34	51.80	50.26	51.20	51.06	qfq	1,818,563	92,991,680	-0.29%
2024-08-06	50.31	52.16	50.16	51.35	51.21	qfq	2,565,057	131,381,564	3.17%
2024-08-05	51.40	52.00	49.71	49.77	49.64	qfq	1,826,138	92,700,302	-2.70%
2024-08-02	51.97	53.40	51.00	51.15	51.01	qfq	1,617,380	84,396,718	-1.79%
2024-08-01	52.63	53.66	51.53	52.08	51.94	qfq	1,617,886	84,702,254	-0.89%
2024-07-31	50.66	52.78	50.39	52.55	52.41	qfq	2,188,771	114,074,136	3.28%
2024-07-30	51.52	51.90	50.61	50.88	50.74	qfq	1,294,123	66,019,503	-1.24%
2024-07-29	51.53	52.48	50.62	51.52	51.38	qfq	1,409,866	72,674,943	0.64%
2024-07-26	49.63	51.67	49.63	51.19	51.05	qfq	1,608,041	81,933,209	2.96%
2024-07-25	49.47	50.69	48.70	49.72	49.59	qfq	1,391,092	69,166,075	0.49%
2024-07-24	49.67	50.97	49.09	49.48	49.35	qfq	1,817,583	90,980,153	-0.38%
2024-07-23	53.19	53.20	49.40	49.67	49.54	qfq	2,654,943	134,589,308	-5.87%
2024-07-22	53.00	53.11	52.33	52.77	52.63	qfq	1,967,397	103,663,544	0.53%
2024-07-19	52.96	53.40	52.25	52.49	52.35	qfq	1,966,634	103,648,417	-1.15%
2024-07-18	51.40	53.78	51.07	53.10	52.96	qfq	3,007,906	158,920,564	2.45%
2024-07-17	50.55	52.32	49.82	51.83	51.69	qfq	2,668,249	137,292,435	2.98%
2024-07-16	50.50	50.61	49.72	50.33	50.20	qfq	2,145,404	107,711,614	0.12%
2024-07-15	52.00	52.35	49.61	50.27	50.14	qfq	3,706,978	188,463,505	1.88%
2024-07-12	48.94	50.15	47.81	49.34	49.21	qfq	1,849,109	91,383,359	0.86%
2024-07-11	48.50	49.49	48.19	48.92	48.79	qfq	1,825,179	88,941,129	2.19%
2024-07-10	48.03	48.49	46.81	47.87	47.74	qfq	1,698,659	81,222,960	-0.54%
2024-07-09	47.57	48.88	46.50	48.13	48.00	qfq	1,962,444	94,377,461	1.18%
2024-07-08	49.00	49.00	47.17	47.57	47.44	qfq	2,463,304	117,899,452	-3.18%
2024-07-05	47.17	49.28	46.28	49.13	49.00	qfq	2,642,754	127,063,096	4.16%
2024-07-04	46.71	48.50	46.71	47.17	47.04	qfq	2,739,664	131,092,005	0.55%
2024-07-03	46.11	47.50	45.67	46.91	46.78	qfq	2,788,707	129,811,630	0.99%
2024-07-02	47.82	47.82	46.06	46.45	46.33	qfq	2,432,947	113,153,033	-2.40%
2024-07-01	48.52	48.52	46.23	47.59	47.46	qfq	2,891,615	136,156,597	-1.78%
2024-06-28	48.11	50.50	47.96	48.45	48.32	qfq	2,979,783	146,872,279	-0.10%
2024-06-27	50.50	50.50	48.03	48.50	48.37	qfq	3,018,796	147,219,073	-4.72%
2024-06-26	51.00	52.30	48.82	50.90	50.76	qfq	6,013,439	302,110,669	-1.64%
2024-06-25	52.26	53.00	51.00	51.75	51.61	qfq	1,704,216	88,100,668	-0.98%
2024-06-24	54.55	55.09	52.12	52.26	52.12	qfq	1,431,105	76,602,960	-4.98%
2024-06-21	55.66	55.98	54.10	55.00	54.85	qfq	1,664,474	91,419,610	-1.24%
2024-06-20	55.49	56.89	55.40	55.69	55.54	qfq	1,877,716	105,212,434	-0.20%
2024-06-19	57.23	57.70	55.80	55.80	55.65	qfq	2,351,899	132,838,784	-3.46%
2024-06-18	58.40	58.58	56.80	57.80	57.65	qfq	4,317,464	249,202,064	-3.33%
2024-06-17	54.45	62.57	54.23	59.79	59.63	qfq	7,151,014	422,055,985	9.49%
2024-06-14	54.68	55.10	53.46	54.61	54.46	qfq	2,608,736	141,337,573	-0.22%
2024-06-13	53.00	55.18	52.28	54.73	54.58	qfq	3,563,746	192,910,518	2.36%
2024-06-12	57.35	57.97	52.23	53.47	53.33	qfq	5,461,688	295,167,886	-6.68%
2024-06-11	56.38	57.49	55.70	57.30	57.15	qfq	1,324,716	75,001,567	2.21%
2024-06-07	59.86	59.96	55.21	56.06	55.91	qfq	3,463,492	196,540,799	-5.30%
2024-06-06	60.97	61.44	58.77	59.20	59.04	qfq	1,538,048	92,398,526	-2.97%
2024-06-05	60.12	62.17	60.12	61.01	60.85	qfq	1,445,531	88,999,508	0.68%
2024-06-04	60.43	61.21	59.63	60.60	60.44	qfq	1,065,254	64,241,215	0.08%
2024-06-03	61.80	62.40	60.03	60.55	60.39	qfq	1,226,950	75,107,182	-1.75%
2024-05-31	60.60	63.20	60.60	61.63	61.46	qfq	2,126,740	131,827,016	1.68%
2024-05-30	61.54	61.92	60.30	60.61	60.45	qfq	1,673,809	102,101,459	-2.12%
2024-05-29	63.37	65.49	61.40	61.92	61.75	qfq	1,670,210	105,134,314	-1.01%
2024-05-28	62.70	63.80	61.84	62.55	62.38	qfq	1,337,037	83,919,696	-0.08%
2024-05-27	61.69	62.92	60.50	62.60	62.43	qfq	1,449,336	89,088,393	0.97%
2024-05-24	62.20	63.31	61.00	62.00	61.83	qfq	1,931,605	120,265,442	-0.39%
2024-05-23	61.76	64.38	61.00	62.24	62.07	qfq	2,852,588	179,146,540	0.74%
2024-05-22	60.00	62.04	59.52	61.78	61.61	qfq	2,163,160	132,694,856	2.88%
2024-05-21	60.01	60.68	57.70	60.05	59.89	qfq	2,564,548	151,647,740	0.20%
2024-05-20	60.90	62.46	59.50	59.93	59.77	qfq	3,016,346	183,995,997	-1.19%
2024-05-17	57.71	61.18	57.48	60.65	60.49	qfq	2,479,596	148,139,658	4.57%
2024-05-16	58.50	58.90	57.66	58.00	57.84	qfq	1,522,580	88,428,518	-0.43%
2024-05-15	58.45	59.79	57.82	58.25	58.09	qfq	1,607,257	94,562,012	-0.34%
2024-05-14	58.77	62.00	57.86	58.45	58.29	qfq	2,209,825	131,331,862	-29.37%
2024-05-13	82.50	84.39	81.20	82.75	58.84	qfq	1,483,201	122,573,725	-0.89%
2024-05-10	88.00	88.00	82.62	83.49	59.37	qfq	2,374,044	199,904,041	-4.38%
2024-05-09	80.35	88.40	80.22	87.31	62.09	qfq	3,687,992	314,850,585	7.91%
2024-05-08	84.00	84.00	80.50	80.91	57.54	qfq	1,742,505	142,274,136	-3.95%
2024-05-07	81.00	85.30	80.61	84.24	59.90	qfq	2,273,795	189,490,652	3.74%
2024-05-06	78.98	83.68	78.37	81.20	57.74	qfq	1,936,996	157,789,738	4.26%
2024-04-30	80.01	80.89	77.82	77.88	55.38	qfq	1,528,624	120,165,637	-3.43%
2024-04-29	79.95	81.50	79.00	80.65	57.35	qfq	2,093,735	167,878,546	1.08%
2024-04-26	76.09	80.78	76.09	79.79	56.74	qfq	2,437,537	192,587,869	4.86%
2024-04-25	79.00	79.00	76.00	76.09	54.11	qfq	1,896,596	146,424,452	-3.12%
2024-04-24	74.98	78.55	74.81	78.54	55.85	qfq	1,674,471	128,965,352	4.97%
2024-04-23	75.50	76.38	74.50	74.82	53.21	qfq	1,063,360	80,020,566	-1.68%
2024-04-22	73.77	77.22	72.35	76.10	54.12	qfq	2,347,111	177,904,647	2.49%
2024-04-19	71.15	74.79	70.53	74.25	52.80	qfq	2,822,193	207,339,428	3.34%
2024-04-18	71.10	72.38	69.37	71.85	51.09	qfq	2,003,899	142,660,461	0.98%
2024-04-17	68.56	71.19	67.90	71.15	50.60	qfq	1,931,356	135,518,416	5.56%
2024-04-16	69.19	70.89	67.36	67.40	47.93	qfq	1,923,607	131,667,319	-3.44%
2024-04-15	71.19	72.50	68.27	69.80	49.64	qfq	2,108,172	148,072,745	-1.15%
2024-04-12	72.93	73.30	70.48	70.61	50.21	qfq	1,566,327	112,573,829	-3.18%
2024-04-11	74.60	75.13	72.61	72.93	51.86	qfq	1,471,981	108,731,594	-2.24%
2024-04-10	75.19	75.72	73.75	74.60	53.05	qfq	1,384,125	103,100,507	-0.81%
2024-04-09	74.50	75.99	74.16	75.21	53.48	qfq	938,785	70,560,559	1.21%
2024-04-08	77.88	78.18	73.90	74.31	52.84	qfq	2,771,510	207,658,536	-4.31%
2024-04-03	78.90	79.30	77.50	77.66	55.23	qfq	1,235,184	96,583,480	-2.29%
2024-04-02	80.55	81.00	78.02	79.48	56.52	qfq	1,507,815	119,799,201	-1.88%
2024-04-01	81.20	82.50	80.01	81.00	57.60	qfq	1,394,098	113,334,894	1.17%
2024-03-29	80.88	81.87	78.00	80.06	56.93	qfq	1,563,567	124,081,093	-1.69%
2024-03-28	77.00	83.40	76.80	81.44	57.91	qfq	2,462,306	199,853,356	4.29%
2024-03-27	79.60	80.16	76.88	78.09	55.53	qfq	1,705,049	133,520,554	-2.02%
2024-03-26	81.00	82.49	79.17	79.70	56.68	qfq	1,757,209	141,687,382	-2.29%
2024-03-25	85.60	85.60	81.38	81.57	58.01	qfq	2,321,096	193,341,267	-5.48%
2024-03-22	84.64	86.66	83.50	86.30	61.37	qfq	2,067,837	175,978,209	1.64%
2024-03-21	85.89	86.60	82.90	84.91	60.38	qfq	1,944,644	164,754,568	-1.24%
2024-03-20	86.30	87.19	84.41	85.98	61.14	qfq	1,755,808	150,221,494	-1.23%
2024-03-19	85.19	89.50	83.88	87.05	61.90	qfq	2,952,475	257,425,970	2.05%
2024-03-18	83.49	85.42	83.11	85.30	60.66	qfq	1,821,284	153,767,303	2.13%
2024-03-15	81.95	83.68	81.12	83.52	59.39	qfq	1,170,439	96,324,827	2.42%
2024-03-14	83.50	84.13	81.00	81.55	57.99	qfq	1,138,805	93,670,143	-2.55%
2024-03-13	83.36	85.62	81.70	83.68	59.51	qfq	1,719,129	143,651,168	0.36%
2024-03-12	81.50	84.19	81.31	83.38	59.29	qfq	1,770,191	146,874,910	2.68%
2024-03-11	80.01	81.22	79.20	81.20	57.74	qfq	1,094,876	87,807,196	1.40%
2024-03-08	79.01	80.97	77.80	80.08	56.95	qfq	2,062,824	162,708,564	1.20%
2024-03-07	81.74	82.44	79.11	79.13	56.27	qfq	1,364,201	110,177,039	-2.08%
2024-03-06	81.65	83.00	79.01	80.81	57.47	qfq	1,802,445	145,752,334	-1.10%
2024-03-05	82.65	83.30	80.85	81.71	58.11	qfq	2,032,885	166,777,621	-0.20%
2024-03-04	82.86	83.70	80.96	81.87	58.22	qfq	1,848,655	151,925,818	-1.16%
2024-03-01	82.00	83.66	81.00	82.83	58.90	qfq	1,705,395	140,347,340	1.01%
2024-02-29	78.78	82.00	78.16	82.00	58.31	qfq	2,582,803	206,511,558	4.11%
2024-02-28	86.20	86.20	78.76	78.76	56.01	qfq	3,652,290	298,328,689	-8.49%
2024-02-27	82.58	86.30	81.60	86.07	61.21	qfq	2,004,841	169,319,989	3.82%
2024-02-26	81.72	86.00	81.00	82.90	58.95	qfq	2,673,398	222,096,362	1.25%
2024-02-23	79.51	83.53	78.60	81.88	58.23	qfq	2,011,790	161,913,335	2.34%
2024-02-22	79.98	81.50	79.12	80.01	56.90	qfq	1,531,681	122,829,351	-0.06%
2024-02-21	76.84	83.12	76.52	80.06	56.93	qfq	2,251,565	180,928,859	2.64%
2024-02-20	76.02	79.00	75.63	78.00	55.47	qfq	2,268,593	175,814,380	2.63%
2024-02-19	79.50	79.90	74.47	76.00	54.04	qfq	2,810,842	215,925,465	-2.34%
2024-02-08	73.88	80.20	73.46	77.82	55.34	qfq	3,451,602	267,965,448	4.68%
2024-02-07	71.18	79.51	70.67	74.34	52.86	qfq	4,428,680	336,346,949	4.45%
2024-02-06	64.22	73.43	64.20	71.17	50.61	qfq	3,625,288	251,865,933	10.98%
2024-02-05	68.00	68.43	62.03	64.13	45.60	qfq	2,896,520	189,232,910	-7.39%
2024-02-02	72.69	72.69	67.51	69.25	49.24	qfq	2,592,638	181,044,801	-4.86%
2024-02-01	70.00	72.99	68.10	72.79	51.76	qfq	2,334,706	166,174,627	3.76%
2024-01-31	73.10	74.68	69.26	70.15	49.88	qfq	1,920,088	137,148,256	-4.10%
2024-01-30	75.00	77.50	73.03	73.15	52.02	qfq	1,573,330	117,999,196	-3.10%
2024-01-29	78.97	79.09	75.11	75.49	53.68	qfq	2,262,333	174,047,858	-2.71%
2024-01-26	80.00	80.84	77.22	77.59	55.18	qfq	2,084,033	164,324,253	-2.67%
2024-01-25	78.65	83.33	78.54	79.72	56.69	qfq	3,326,103	268,159,510	1.55%
2024-01-24	79.97	80.05	75.77	78.50	55.82	qfq	2,282,390	177,460,025	-1.13%
2024-01-23	73.98	79.68	72.82	79.40	56.46	qfq	3,677,920	284,436,775	7.41%
2024-01-22	79.97	79.97	73.20	73.92	52.57	qfq	3,972,997	302,636,821	-8.22%
2024-01-19	84.88	84.88	79.02	80.54	57.27	qfq	2,394,691	194,441,376	-5.14%
2024-01-18	83.98	85.00	79.54	84.90	60.37	qfq	4,301,815	353,924,582	0.66%
2024-01-17	92.00	92.94	83.14	84.34	59.98	qfq	4,090,504	356,456,231	-8.74%
2024-01-16	93.88	94.88	91.20	92.42	65.72	qfq	1,766,995	163,556,113	-1.56%
2024-01-15	102.12	102.60	92.39	93.88	66.76	qfq	4,179,459	399,239,762	-8.55%
2024-01-12	107.64	108.46	101.11	102.66	73.00	qfq	1,424,810	147,848,995	-5.25%
2024-01-11	104.89	108.96	104.89	108.35	77.05	qfq	714,502	76,865,133	2.70%
2024-01-10	104.52	106.66	101.72	105.50	75.02	qfq	645,997	67,734,806	0.48%
2024-01-09	104.98	107.00	104.36	105.00	74.67	qfq	898,864	94,697,267	0.48%
2024-01-08	105.00	106.80	104.00	104.50	74.31	qfq	524,519	55,108,588	-0.99%
2024-01-05	108.68	109.18	104.76	105.55	75.06	qfq	1,341,942	142,523,614	-2.88%
2024-01-04	109.98	110.87	107.22	108.68	77.28	qfq	720,242	78,440,237	-1.15%
2024-01-03	112.74	115.19	109.60	109.94	78.18	qfq	754,338	84,479,306	-2.73%
2024-01-02	116.00	116.42	112.19	113.02	80.37	qfq	841,994	96,609,869	-2.48%
2023-12-29	112.53	116.03	112.04	115.90	82.42	qfq	974,123	110,840,430	2.75%
2023-12-28	112.00	114.58	111.32	112.80	80.21	qfq	1,118,699	126,752,148	-0.19%
2023-12-27	112.12	113.80	111.55	113.02	80.37	qfq	658,681	74,334,217	0.80%
2023-12-26	112.50	114.66	109.37	112.12	79.73	qfq	926,092	103,159,919	-0.34%
2023-12-25	111.54	113.85	111.35	112.50	80.00	qfq	764,302	86,150,249	0.91%
2023-12-22	111.21	113.39	110.00	111.49	79.28	qfq	872,208	97,780,657	0.35%
2023-12-21	108.10	113.97	107.21	111.10	79.00	qfq	1,188,745	131,699,896	1.79%
2023-12-20	110.78	111.64	108.36	109.15	77.62	qfq	799,685	87,609,991	-1.86%
2023-12-19	114.00	114.03	110.39	111.22	79.09	qfq	1,048,721	116,799,015	-2.09%
2023-12-18	114.31	115.35	112.06	113.59	80.78	qfq	1,003,587	113,443,017	-1.82%
2023-12-15	116.04	117.80	114.50	115.70	82.28	qfq	868,315	100,144,081	-0.98%
2023-12-14	116.10	117.97	114.20	116.85	83.09	qfq	1,455,090	168,534,529	0.65%
2023-12-13	114.12	119.36	114.12	116.10	82.56	qfq	1,873,033	218,535,133	1.12%
2023-12-12	113.16	116.29	112.17	114.81	81.64	qfq	1,804,367	207,184,682	1.49%
2023-12-11	106.17	114.60	105.02	113.12	80.44	qfq	2,393,840	267,904,157	4.76%
2023-12-08	107.78	109.80	106.00	107.98	76.79	qfq	2,115,746	227,764,164	-0.02%
2023-12-07	106.13	109.51	105.53	108.00	76.80	qfq	1,293,505	139,865,192	1.07%
2023-12-06	104.63	107.88	104.63	106.86	75.99	qfq	817,573	87,279,541	1.24%
2023-12-05	106.67	107.02	104.90	105.55	75.06	qfq	1,051,589	111,360,279	-1.30%
2023-12-04	103.50	108.53	102.01	106.94	76.05	qfq	2,872,222	306,854,131	3.65%
2023-12-01	104.54	104.70	101.20	103.17	73.37	qfq	2,002,662	205,684,562	-2.02%
2023-11-30	108.80	108.80	103.92	105.30	74.88	qfq	1,937,585	204,495,301	-2.32%
2023-11-29	111.97	112.68	106.34	107.80	76.66	qfq	2,632,585	286,148,498	-3.58%
2023-11-28	112.00	113.50	110.50	111.80	79.50	qfq	1,416,984	158,702,964	-0.79%
2023-11-27	110.89	112.95	108.90	112.69	80.14	qfq	1,984,265	221,526,918	2.78%
2023-11-24	110.52	111.20	109.30	109.64	77.97	qfq	795,331	87,594,458	-1.23%
2023-11-23	112.45	112.96	109.90	111.00	78.93	qfq	1,297,000	143,671,963	-1.09%
2023-11-22	115.89	116.40	111.52	112.22	79.80	qfq	861,842	97,592,163	-2.85%
2023-11-21	119.14	119.99	113.56	115.51	82.14	qfq	1,375,195	159,079,214	-2.85%
2023-11-20	117.17	119.47	115.61	118.90	84.55	qfq	1,117,815	131,780,718	1.62%
2023-11-17	116.14	118.49	115.58	117.01	83.21	qfq	527,527	61,770,153	0.31%
2023-11-16	116.10	119.93	116.10	116.65	82.95	qfq	1,261,673	148,844,426	-0.97%
2023-11-15	121.97	121.97	117.00	117.79	83.76	qfq	1,026,339	121,879,819	-2.25%
2023-11-14	118.78	121.86	118.78	120.50	85.69	qfq	1,224,741	147,488,649	0.65%
2023-11-13	117.09	119.98	116.41	119.72	85.13	qfq	1,166,459	138,547,896	2.26%
2023-11-10	115.18	118.40	114.65	117.07	83.25	qfq	857,273	100,213,285	1.56%
2023-11-09	116.24	116.98	114.18	115.27	81.97	qfq	1,020,094	117,638,553	-0.97%
2023-11-08	115.64	118.48	114.26	116.40	82.77	qfq	1,255,153	146,116,731	0.26%
2023-11-07	119.00	119.00	114.02	116.10	82.56	qfq	1,555,347	180,264,668	-3.25%
2023-11-06	114.00	122.00	111.49	120.00	85.33	qfq	2,677,144	310,210,225	7.43%
2023-11-03	107.66	112.20	105.03	111.70	79.43	qfq	1,093,831	121,057,089	3.03%
2023-11-02	110.16	115.28	107.00	108.42	77.10	qfq	1,703,181	186,328,143	-2.32%
2023-11-01	106.28	112.70	105.61	111.00	78.93	qfq	1,891,956	209,254,459	3.42%
2023-10-31	107.50	110.57	105.67	107.33	76.32	qfq	2,030,710	218,666,820	-3.81%
2023-10-30	105.00	113.60	103.50	111.58	79.35	qfq	2,378,652	260,766,495	5.76%
2023-10-27	107.51	110.39	102.45	105.50	75.02	qfq	1,629,622	172,308,258	-0.81%
2023-10-26	104.50	107.00	102.00	106.36	75.63	qfq	1,427,633	148,985,210	1.45%
2023-10-25	100.50	105.75	100.50	104.84	74.55	qfq	1,881,627	194,734,397	5.04%
2023-10-24	100.72	101.99	98.50	99.81	70.98	qfq	1,268,377	126,733,837	0.14%
2023-10-23	107.20	107.20	98.72	99.67	70.88	qfq	2,425,920	246,626,752	-7.02%
2023-10-20	108.64	111.20	107.15	107.20	76.23	qfq	701,902	76,222,532	-1.55%
2023-10-19	109.20	110.74	108.50	108.89	77.43	qfq	397,258	43,422,445	-1.05%
2023-10-18	111.00	111.66	108.71	110.05	78.26	qfq	696,038	76,355,187	-1.18%
2023-10-17	111.62	112.36	110.70	111.36	79.19	qfq	513,959	57,328,516	-0.35%
2023-10-16	112.03	114.59	111.02	111.75	79.47	qfq	807,356	91,145,707	-0.45%
2023-10-13	112.01	113.25	110.80	112.25	79.82	qfq	609,851	68,104,491	0.47%
2023-10-12	113.50	114.41	109.68	111.73	79.45	qfq	2,395,706	266,968,981	-1.16%
2023-10-11	115.09	115.09	110.55	113.04	80.38	qfq	1,853,327	209,356,463	-1.10%
2023-10-10	115.30	116.02	113.31	114.30	81.28	qfq	527,780	60,429,673	-0.86%
2023-10-09	118.00	120.80	115.00	115.29	81.98	qfq	736,514	86,352,305	-2.30%
2023-09-28	117.23	119.51	117.00	118.00	83.91	qfq	652,837	77,022,372	-0.03%
2023-09-27	118.35	119.35	116.75	118.04	83.94	qfq	720,097	85,077,516	-0.26%
2023-09-26	117.41	118.86	115.60	118.35	84.16	qfq	953,005	112,243,661	-0.02%
2023-09-25	118.00	119.48	115.50	118.37	84.17	qfq	955,325	112,157,917	0.59%
2023-09-22	115.48	119.44	112.81	117.67	83.68	qfq	1,525,135	176,799,990	2.26%
2023-09-21	117.00	117.00	113.68	115.07	81.83	qfq	633,332	72,844,459	-1.14%
2023-09-20	117.27	117.64	115.34	116.40	82.77	qfq	518,542	60,314,671	0.08%
2023-09-19	118.03	118.03	115.37	116.31	82.71	qfq	1,106,911	129,067,270	-1.50%
2023-09-18	117.38	120.31	116.33	118.08	83.97	qfq	921,876	109,331,337	0.69%
2023-09-15	118.51	119.58	115.80	117.27	83.39	qfq	1,236,402	144,994,674	-1.93%
2023-09-14	121.36	121.97	118.33	119.58	85.04	qfq	735,323	87,947,566	-1.66%
2023-09-13	124.55	124.74	118.26	121.60	86.47	qfq	2,064,250	249,969,426	-3.83%
2023-09-12	124.01	127.95	122.85	126.44	89.91	qfq	1,745,925	219,425,961	1.60%
2023-09-11	126.00	127.00	122.11	124.45	88.50	qfq	1,488,387	185,360,101	-0.60%
2023-09-08	118.88	126.30	117.15	125.20	89.03	qfq	2,002,207	247,389,794	5.32%
2023-09-07	120.10	120.71	117.10	118.88	84.54	qfq	1,007,085	120,276,924	-0.67%
2023-09-06	118.00	120.97	116.78	119.68	85.11	qfq	792,449	94,052,677	1.20%
2023-09-05	117.10	120.04	117.10	118.26	84.10	qfq	771,962	91,704,639	0.25%
2023-09-04	121.00	121.38	116.24	117.97	83.89	qfq	1,337,644	157,953,028	-1.40%
2023-09-01	120.50	121.39	118.06	119.65	85.08	qfq	966,225	115,167,407	-1.93%
2023-08-31	124.02	126.20	121.50	122.01	86.76	qfq	2,546,645	314,781,465	1.50%
2023-08-30	114.79	122.50	113.03	120.21	85.48	qfq	2,882,679	344,716,851	5.65%
2023-08-29	108.97	115.47	108.73	113.78	80.91	qfq	1,960,095	221,688,656	4.41%
2023-08-28	118.30	118.30	108.96	108.97	77.49	qfq	1,637,465	183,173,295	-3.39%
2023-08-25	115.39	115.81	112.00	112.79	80.21	qfq	586,817	66,544,848	-2.30%
2023-08-24	112.90	116.98	111.91	115.45	82.10	qfq	1,019,697	117,158,219	2.25%
2023-08-23	115.87	115.87	112.28	112.91	80.29	qfq	899,778	102,049,109	-2.84%
2023-08-22	113.97	118.00	113.13	116.21	82.64	qfq	1,317,819	151,447,000	2.79%
2023-08-21	115.70	116.87	112.83	113.06	80.40	qfq	648,675	74,247,193	-3.31%
2023-08-18	115.78	119.79	115.62	116.93	83.15	qfq	2,463,384	290,211,826	0.99%
2023-08-17	115.99	116.36	114.00	115.78	82.33	qfq	1,137,646	131,254,515	0.56%
2023-08-16	116.01	117.42	114.74	115.13	81.87	qfq	1,272,351	147,883,570	-0.48%
2023-08-15	118.60	119.80	114.50	115.69	82.27	qfq	1,767,287	205,542,113	-2.57%
2023-08-14	118.80	119.29	116.26	118.74	84.44	qfq	1,303,024	153,504,610	-0.37%
2023-08-11	119.80	120.80	117.92	119.18	84.75	qfq	1,154,989	137,626,412	-0.68%
2023-08-10	121.70	121.70	119.17	119.99	85.33	qfq	949,851	114,011,598	-1.41%
2023-08-09	121.24	122.19	120.13	121.70	86.54	qfq	886,395	107,327,389	0.39%
2023-08-08	122.23	123.70	121.02	121.23	86.21	qfq	758,041	92,659,800	-0.87%
2023-08-07	122.62	123.97	121.00	122.29	86.96	qfq	826,009	101,071,544	0.45%
2023-08-04	125.00	125.33	120.31	121.74	86.57	qfq	1,820,817	221,309,396	-2.39%
2023-08-03	121.12	126.00	119.79	124.72	88.69	qfq	1,810,142	224,388,582	2.33%
2023-08-02	120.76	123.01	119.45	121.88	86.67	qfq	1,497,326	181,617,881	0.89%
2023-08-01	119.51	121.79	119.20	120.80	85.90	qfq	1,899,788	228,690,853	0.17%
2023-07-31	121.00	121.81	119.03	120.60	85.76	qfq	1,925,000	231,437,229	-0.30%
2023-07-28	121.07	122.62	119.90	120.96	86.02	qfq	1,405,674	170,195,238	0.30%
2023-07-27	125.03	125.03	119.89	120.60	85.76	qfq	1,734,125	209,902,780	-2.80%
2023-07-26	122.26	125.80	121.74	124.07	88.23	qfq	2,250,223	279,298,280	1.47%
2023-07-25	128.17	128.17	119.81	122.27	86.95	qfq	2,497,982	306,327,067	-2.60%
2023-07-24	125.04	127.55	124.13	125.54	89.27	qfq	1,323,916	166,159,175	-0.48%
2023-07-21	129.00	131.35	125.79	126.14	89.70	qfq	2,533,655	324,505,333	-2.70%
2023-07-20	132.28	132.38	129.02	129.64	92.19	qfq	2,366,090	308,723,494	-2.08%
2023-07-19	135.98	137.40	130.33	132.39	94.14	qfq	4,040,682	539,194,133	-1.93%
2023-07-18	135.00	137.48	130.00	135.00	96.00	qfq	4,693,695	629,260,867	0.00%