SECURITY DETAIL · RAW DATA

建龙微纳688357.SH

ASSECNYSTOCK

最近收盘价23.852026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,185,482

成交额（元）28,869,261

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 5 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
2026-06-09	2026-06-15	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-19	2025-06-26	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-13	2024-12-20	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-20	2024-05-24	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-20	2024-05-24	bonus_share	—	—	0.2	—	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	24.53	25.10	23.68	23.85	23.85	qfq	1,185,482	28,869,261	-2.69%
2026-07-16	25.59	25.59	24.38	24.51	24.51	qfq	1,633,793	40,645,794	-3.73%
2026-07-15	25.00	25.60	24.64	25.46	25.46	qfq	887,715	22,453,983	2.37%
2026-07-14	24.76	25.01	24.18	24.87	24.87	qfq	862,724	21,193,657	0.44%
2026-07-13	25.53	25.98	24.68	24.76	24.76	qfq	1,046,352	26,363,892	-3.02%
2026-07-10	25.22	26.12	24.96	25.53	25.53	qfq	962,477	24,637,640	1.51%
2026-07-09	25.04	25.40	24.38	25.15	25.15	qfq	1,214,164	30,120,318	-0.08%
2026-07-08	25.60	25.60	24.90	25.17	25.17	qfq	1,215,458	30,593,930	-1.68%
2026-07-07	26.80	27.50	25.42	25.60	25.60	qfq	1,582,236	41,120,109	-4.48%
2026-07-06	28.70	28.76	26.80	26.80	26.80	qfq	1,904,740	52,424,362	-6.39%
2026-07-03	28.79	29.38	28.31	28.63	28.63	qfq	1,316,518	37,683,679	-0.59%
2026-07-02	28.50	29.93	28.48	28.80	28.80	qfq	1,802,628	52,841,131	-0.17%
2026-07-01	29.73	29.73	28.44	28.85	28.85	qfq	2,041,745	59,097,735	-2.10%
2026-06-30	27.88	30.87	27.75	29.47	29.47	qfq	3,116,717	91,919,431	8.91%
2026-06-29	26.81	27.29	25.53	27.06	27.06	qfq	2,223,197	59,063,081	-1.56%
2026-06-26	27.68	28.07	26.67	27.49	27.49	qfq	1,609,911	44,141,050	-1.40%
2026-06-25	28.30	28.70	27.60	27.88	27.88	qfq	1,607,999	45,108,323	-1.66%
2026-06-24	29.32	29.33	27.99	28.35	28.35	qfq	1,142,615	32,346,157	-2.31%
2026-06-23	29.93	30.40	28.95	29.02	29.02	qfq	1,530,677	45,467,624	-3.72%
2026-06-22	28.40	30.30	27.45	30.14	30.14	qfq	2,581,864	75,016,803	6.05%
2026-06-18	28.09	29.17	27.86	28.42	28.42	qfq	1,040,839	29,709,376	0.60%
2026-06-17	28.59	28.82	27.94	28.25	28.25	qfq	929,974	26,238,688	-1.88%
2026-06-16	29.20	29.20	28.00	28.79	28.79	qfq	829,588	23,634,678	0.88%
2026-06-15	28.34	28.78	28.13	28.54	28.54	qfq	1,081,418	30,795,299	-0.04%
2026-06-12	28.28	29.08	28.16	28.55	28.25	qfq	1,534,349	44,016,535	2.22%
2026-06-11	27.24	28.06	27.01	27.93	27.64	qfq	1,006,699	27,786,741	1.64%
2026-06-10	27.61	27.78	27.01	27.48	27.19	qfq	888,632	24,291,052	-0.40%
2026-06-09	27.68	27.96	26.98	27.59	27.30	qfq	938,952	25,859,270	0.36%
2026-06-08	27.62	28.49	26.98	27.49	27.20	qfq	1,553,326	42,908,522	-4.28%
2026-06-05	28.88	29.25	28.08	28.72	28.42	qfq	996,660	28,575,477	-0.24%
2026-06-04	28.98	29.07	28.44	28.79	28.49	qfq	939,619	26,962,563	-0.62%
2026-06-03	28.89	29.58	28.35	28.97	28.67	qfq	1,541,045	44,485,393	0.24%
2026-06-02	29.30	29.78	28.03	28.90	28.60	qfq	1,624,492	46,682,261	-1.67%
2026-06-01	29.60	29.93	29.22	29.39	29.08	qfq	1,328,269	39,243,319	-1.04%
2026-05-29	32.28	32.29	29.33	29.70	29.39	qfq	2,413,824	72,901,603	-7.42%
2026-05-28	32.33	32.58	31.52	32.08	31.74	qfq	1,196,864	38,339,370	-1.35%
2026-05-27	34.26	34.46	32.27	32.52	32.18	qfq	1,649,902	54,528,820	-5.08%
2026-05-26	34.95	35.18	33.67	34.26	33.90	qfq	1,296,069	44,125,332	-1.92%
2026-05-25	34.75	35.66	33.82	34.93	34.56	qfq	1,558,556	54,234,264	1.45%
2026-05-22	33.93	34.78	33.81	34.43	34.07	qfq	1,012,493	34,724,011	1.50%
2026-05-21	35.47	36.36	33.82	33.92	33.56	qfq	2,188,237	77,761,650	-4.42%
2026-05-20	34.53	35.60	34.30	35.49	35.12	qfq	1,695,307	59,524,793	2.78%
2026-05-19	34.30	34.55	33.46	34.53	34.17	qfq	1,054,497	35,844,686	1.17%
2026-05-18	34.09	34.62	33.01	34.13	33.77	qfq	881,172	30,012,927	0.12%
2026-05-15	34.48	35.20	33.80	34.09	33.73	qfq	1,389,136	47,760,770	-0.61%
2026-05-14	34.90	34.90	34.00	34.30	33.94	qfq	1,185,619	40,624,801	-1.72%
2026-05-13	34.40	35.19	34.01	34.90	34.53	qfq	1,394,275	48,412,306	1.57%
2026-05-12	35.60	35.70	34.14	34.36	34.00	qfq	1,996,349	69,185,990	-4.02%
2026-05-11	36.15	36.34	35.64	35.80	35.42	qfq	1,327,302	47,630,698	-0.97%
2026-05-08	36.00	36.55	35.61	36.15	35.77	qfq	1,531,246	55,188,838	-0.63%
2026-05-07	35.71	36.51	35.40	36.38	36.00	qfq	1,810,253	65,189,008	0.83%
2026-05-06	36.50	36.90	35.78	36.08	35.70	qfq	2,392,766	86,910,193	-1.31%
2026-04-30	36.42	37.88	34.58	36.56	36.18	qfq	4,097,206	147,777,113	-3.48%
2026-04-29	37.32	38.35	37.13	37.88	37.48	qfq	1,449,816	54,735,194	0.24%
2026-04-28	38.70	38.70	37.25	37.79	37.39	qfq	1,973,271	74,693,983	-2.05%
2026-04-27	37.11	39.18	36.93	38.58	38.17	qfq	2,425,910	93,677,112	3.43%
2026-04-24	36.81	37.89	36.71	37.30	36.91	qfq	1,422,722	53,137,039	0.73%
2026-04-23	37.57	38.07	36.67	37.03	36.64	qfq	1,379,075	51,147,580	-1.41%
2026-04-22	36.86	38.26	36.12	37.56	37.17	qfq	1,990,255	74,331,291	2.85%
2026-04-21	36.00	37.66	35.86	36.52	36.14	qfq	1,989,055	72,916,754	0.72%
2026-04-20	35.89	36.45	35.36	36.26	35.88	qfq	1,241,781	44,684,542	1.14%
2026-04-17	35.80	36.10	35.60	35.85	35.47	qfq	916,681	32,841,095	0.14%
2026-04-16	35.98	36.35	35.08	35.80	35.42	qfq	873,154	31,269,948	0.82%
2026-04-15	36.11	36.28	35.40	35.51	35.14	qfq	986,493	35,279,577	-0.78%
2026-04-14	35.40	35.89	34.82	35.79	35.41	qfq	1,200,230	42,414,360	2.58%
2026-04-13	35.67	35.67	34.51	34.89	34.52	qfq	1,051,192	36,657,156	-1.25%
2026-04-10	35.00	36.13	34.58	35.33	34.96	qfq	1,418,877	50,456,878	2.14%
2026-04-09	34.18	35.08	33.45	34.59	34.23	qfq	1,328,936	45,850,963	1.08%
2026-04-08	33.00	34.24	33.00	34.22	33.86	qfq	1,309,601	44,478,085	5.13%
2026-04-07	32.65	33.26	32.15	32.55	32.21	qfq	1,198,593	39,178,556	0.62%
2026-04-03	33.01	33.23	32.22	32.35	32.01	qfq	895,622	29,131,390	-2.71%
2026-04-02	34.00	34.00	32.81	33.25	32.90	qfq	1,017,992	33,915,822	-2.78%
2026-04-01	33.47	34.25	33.23	34.20	33.84	qfq	1,210,671	40,974,866	2.86%
2026-03-31	32.80	34.28	32.70	33.25	32.90	qfq	1,571,178	52,804,546	1.37%
2026-03-30	32.98	33.28	32.13	32.80	32.46	qfq	1,577,387	51,492,819	-2.67%
2026-03-27	32.01	33.85	32.01	33.70	33.35	qfq	1,326,359	43,997,799	3.37%
2026-03-26	32.63	33.31	32.15	32.60	32.26	qfq	852,095	27,898,209	-0.52%
2026-03-25	32.43	32.96	32.22	32.77	32.43	qfq	847,835	27,709,181	1.77%
2026-03-24	31.98	32.41	31.00	32.20	31.86	qfq	1,463,110	46,186,742	3.34%
2026-03-23	32.34	33.11	30.95	31.16	30.83	qfq	2,294,695	73,421,347	-5.43%
2026-03-20	34.55	34.78	32.61	32.95	32.60	qfq	1,769,736	59,690,597	-3.96%
2026-03-19	35.83	35.83	34.04	34.31	33.95	qfq	1,803,389	63,027,366	-4.77%
2026-03-18	35.70	36.25	35.13	36.03	35.65	qfq	1,365,958	48,647,989	0.84%
2026-03-17	36.58	37.42	35.60	35.73	35.35	qfq	2,119,947	77,309,459	-2.38%
2026-03-16	37.10	37.48	36.30	36.60	36.22	qfq	1,636,333	60,036,626	-0.87%
2026-03-13	37.73	38.47	36.80	36.92	36.53	qfq	1,696,179	63,769,248	-1.68%
2026-03-12	38.28	38.28	37.24	37.55	37.16	qfq	1,745,854	65,735,757	-1.11%
2026-03-11	37.81	39.00	37.63	37.97	37.57	qfq	2,547,472	97,142,267	0.11%
2026-03-10	36.06	38.07	36.06	37.93	37.53	qfq	3,328,694	124,891,493	4.15%
2026-03-09	35.80	36.75	35.41	36.42	36.04	qfq	3,675,218	132,446,610	0.64%
2026-03-06	34.40	36.40	34.37	36.19	35.81	qfq	1,707,971	60,945,364	4.53%
2026-03-05	34.80	35.19	34.36	34.62	34.26	qfq	1,181,829	41,130,174	1.44%
2026-03-04	33.80	34.72	33.79	34.13	33.77	qfq	1,256,669	43,084,331	-0.20%
2026-03-03	36.52	36.86	34.12	34.20	33.84	qfq	2,662,128	93,183,909	-5.86%
2026-03-02	36.55	37.88	36.30	36.33	35.95	qfq	2,554,708	94,189,233	-1.49%
2026-02-27	35.72	37.37	35.70	36.88	36.49	qfq	2,211,674	81,173,611	3.80%
2026-02-26	35.00	35.72	34.56	35.53	35.16	qfq	1,420,606	50,221,635	1.81%
2026-02-25	34.80	35.14	34.45	34.90	34.53	qfq	1,327,191	46,239,693	1.04%
2026-02-24	33.51	34.63	33.40	34.54	34.18	qfq	1,608,442	54,878,030	3.69%
2026-02-13	33.78	34.00	33.31	33.31	32.96	qfq	980,150	33,009,518	-1.39%
2026-02-12	33.80	34.05	33.28	33.78	33.43	qfq	1,208,498	40,767,062	0.24%
2026-02-11	33.87	34.32	33.70	33.70	33.35	qfq	884,973	30,067,781	-0.88%
2026-02-10	33.78	34.27	33.60	34.00	33.64	qfq	799,906	27,170,278	0.47%
2026-02-09	33.61	34.10	33.50	33.84	33.48	qfq	1,052,186	35,650,073	1.17%
2026-02-06	33.31	33.98	32.93	33.45	33.10	qfq	1,087,541	36,596,543	0.75%
2026-02-05	34.12	34.28	33.13	33.20	32.85	qfq	1,254,891	42,224,300	-2.27%
2026-02-04	34.97	34.98	33.55	33.97	33.61	qfq	1,523,968	51,905,367	-1.56%
2026-02-03	34.03	34.79	33.80	34.51	34.15	qfq	1,224,028	42,008,016	2.13%
2026-02-02	34.52	35.30	33.78	33.79	33.43	qfq	1,795,375	61,991,551	-2.40%
2026-01-30	34.52	34.98	33.46	34.62	34.26	qfq	1,533,338	52,462,642	0.26%
2026-01-29	35.05	35.45	34.30	34.53	34.17	qfq	1,410,837	49,205,069	-1.93%
2026-01-28	35.53	35.67	35.00	35.21	34.84	qfq	1,718,707	60,698,518	-0.98%
2026-01-27	36.50	36.54	34.00	35.56	35.19	qfq	2,669,059	93,722,120	-3.42%
2026-01-26	36.71	37.60	36.11	36.82	36.43	qfq	1,776,481	65,438,195	-0.22%
2026-01-23	36.66	37.28	36.32	36.90	36.51	qfq	1,458,394	53,560,513	0.96%
2026-01-22	36.76	36.87	36.20	36.55	36.17	qfq	1,227,487	44,823,515	-0.05%
2026-01-21	35.50	36.66	35.20	36.57	36.19	qfq	1,906,867	68,928,177	3.13%
2026-01-20	35.67	36.19	35.13	35.46	35.09	qfq	1,414,994	50,342,285	-1.17%
2026-01-19	34.77	36.05	34.50	35.88	35.50	qfq	2,169,950	77,230,648	3.19%
2026-01-16	34.69	35.00	34.07	34.77	34.40	qfq	1,785,624	61,572,133	0.70%
2026-01-15	34.16	34.74	33.90	34.53	34.17	qfq	1,123,133	38,668,678	0.79%
2026-01-14	34.60	35.00	33.71	34.26	33.90	qfq	2,232,734	76,821,255	-0.98%
2026-01-13	35.51	35.87	34.53	34.60	34.24	qfq	2,509,089	88,207,797	-2.64%
2026-01-12	35.71	35.73	34.75	35.54	35.17	qfq	2,245,842	79,183,094	-0.48%
2026-01-09	34.28	36.68	34.18	35.71	35.33	qfq	3,041,676	108,191,286	4.14%
2026-01-08	33.53	34.45	33.53	34.29	33.93	qfq	1,254,303	42,958,284	1.30%
2026-01-07	33.67	34.33	33.50	33.85	33.49	qfq	1,518,855	51,576,009	1.04%
2026-01-06	33.68	34.17	33.32	33.50	33.15	qfq	1,609,418	54,088,267	-0.33%
2026-01-05	33.00	34.17	32.90	33.61	33.26	qfq	2,009,335	67,298,481	1.69%
2025-12-31	33.28	33.69	33.05	33.05	32.70	qfq	1,213,016	40,377,515	-0.72%
2025-12-30	34.24	34.47	33.14	33.29	32.94	qfq	1,778,121	59,835,855	-3.31%
2025-12-29	34.15	35.35	33.65	34.43	34.07	qfq	2,440,507	84,956,914	1.23%
2025-12-26	33.99	34.35	33.57	34.01	33.65	qfq	1,430,475	48,611,944	0.74%
2025-12-25	33.47	34.18	33.12	33.76	33.41	qfq	1,538,167	51,862,469	0.51%
2025-12-24	33.00	34.20	32.97	33.59	33.24	qfq	3,057,975	103,210,809	4.97%
2025-12-23	32.07	32.57	31.68	32.00	31.66	qfq	822,270	26,403,270	0.09%
2025-12-22	32.00	32.60	31.97	31.97	31.63	qfq	799,848	25,802,703	0.35%
2025-12-19	31.16	31.90	31.16	31.86	31.53	qfq	821,935	26,086,923	1.59%
2025-12-18	30.85	31.77	30.75	31.36	31.03	qfq	1,086,601	34,140,085	1.29%
2025-12-17	30.99	31.29	30.32	30.96	30.63	qfq	920,475	28,258,476	0.39%
2025-12-16	31.72	31.87	30.55	30.84	30.52	qfq	942,913	29,172,606	-3.05%
2025-12-15	31.43	32.10	31.10	31.81	31.48	qfq	656,986	20,920,054	0.41%
2025-12-12	31.50	32.19	31.50	31.68	31.35	qfq	1,009,117	32,151,174	0.25%
2025-12-11	32.00	32.10	31.52	31.60	31.27	qfq	1,027,040	32,616,866	-0.32%
2025-12-10	32.70	32.70	31.60	31.70	31.37	qfq	1,292,076	41,348,787	-3.06%
2025-12-09	32.82	33.00	32.56	32.70	32.36	qfq	642,137	21,031,270	-0.55%
2025-12-08	32.90	33.40	32.74	32.88	32.53	qfq	1,023,816	33,753,151	-0.30%
2025-12-05	32.54	33.10	32.41	32.98	32.63	qfq	690,190	22,631,947	0.83%
2025-12-04	32.29	32.95	32.11	32.71	32.37	qfq	1,345,967	43,916,428	1.30%
2025-12-03	32.28	33.15	31.80	32.29	31.95	qfq	1,499,696	48,579,680	-0.95%
2025-12-02	33.20	33.20	32.52	32.60	32.26	qfq	860,242	28,176,597	-1.81%
2025-12-01	32.98	33.78	32.98	33.20	32.85	qfq	1,412,998	47,018,707	0.39%
2025-11-28	33.77	33.93	32.35	33.07	32.72	qfq	2,819,223	92,916,331	-4.94%
2025-11-27	33.16	35.36	31.03	34.79	34.42	qfq	5,217,342	170,832,809	2.32%
2025-11-26	34.50	34.50	34.00	34.00	33.64	qfq	672,332	23,002,029	-1.45%
2025-11-25	34.50	34.93	34.04	34.50	34.14	qfq	657,163	22,737,699	0.52%
2025-11-24	33.80	34.81	33.58	34.32	33.96	qfq	1,179,075	40,377,138	1.69%
2025-11-21	34.85	35.07	33.61	33.75	33.40	qfq	1,675,342	57,088,477	-4.26%
2025-11-20	36.00	36.00	34.89	35.25	34.88	qfq	985,382	34,788,745	-0.79%
2025-11-19	36.38	36.52	35.21	35.53	35.16	qfq	1,298,706	46,172,766	-2.12%
2025-11-18	37.46	37.99	36.23	36.30	35.92	qfq	1,460,982	53,639,367	-3.69%
2025-11-17	38.98	39.36	37.33	37.69	37.29	qfq	2,282,226	86,349,998	-2.91%
2025-11-14	39.98	40.45	38.80	38.82	38.41	qfq	2,505,406	99,337,912	-3.10%
2025-11-13	39.89	41.12	39.50	40.06	39.64	qfq	2,121,646	85,406,354	0.93%
2025-11-12	40.20	41.86	39.37	39.69	39.27	qfq	2,695,107	108,977,632	-0.73%
2025-11-11	40.38	40.83	39.50	39.98	39.56	qfq	1,665,256	66,526,737	-1.62%
2025-11-10	38.89	41.19	38.14	40.64	40.21	qfq	3,749,056	150,072,741	4.42%
2025-11-07	37.06	40.20	36.50	38.92	38.51	qfq	3,103,959	119,507,077	4.91%
2025-11-06	37.20	37.85	37.06	37.10	36.71	qfq	1,231,670	45,960,052	-0.22%
2025-11-05	37.12	37.71	36.38	37.18	36.79	qfq	1,356,179	50,202,507	-0.69%
2025-11-04	38.05	38.77	37.12	37.44	37.05	qfq	1,782,941	67,483,609	-1.37%
2025-11-03	38.35	38.73	37.64	37.96	37.56	qfq	1,216,659	46,196,951	-1.79%
2025-10-31	38.53	39.98	38.52	38.65	38.24	qfq	1,947,754	76,340,873	-0.15%
2025-10-30	38.23	39.27	37.56	38.71	38.30	qfq	2,148,951	82,653,974	2.49%
2025-10-29	37.86	38.38	37.59	37.77	37.37	qfq	1,023,270	38,774,976	-0.66%
2025-10-28	37.98	38.58	37.70	38.02	37.62	qfq	1,231,161	46,860,728	0.26%
2025-10-27	39.15	39.15	37.82	37.92	37.52	qfq	1,561,130	59,682,252	-1.89%
2025-10-24	37.55	38.75	37.34	38.65	38.24	qfq	1,657,180	63,725,963	4.04%
2025-10-23	37.00	37.21	36.13	37.15	36.76	qfq	1,155,703	42,443,186	0.22%
2025-10-22	37.65	37.68	36.88	37.07	36.68	qfq	1,076,967	40,056,605	-1.75%
2025-10-21	36.95	37.91	36.51	37.73	37.33	qfq	2,222,685	83,368,590	4.23%
2025-10-20	35.59	37.95	35.59	36.20	35.82	qfq	3,597,883	132,351,824	3.19%
2025-10-17	37.60	37.88	35.06	35.08	34.71	qfq	2,628,415	94,574,370	-6.90%
2025-10-16	38.60	38.69	37.50	37.68	37.28	qfq	1,311,602	49,860,624	-2.61%
2025-10-15	38.00	39.28	37.75	38.69	38.28	qfq	1,190,529	45,841,775	1.82%
2025-10-14	39.61	40.13	37.69	38.00	37.60	qfq	2,310,048	89,438,513	-4.06%
2025-10-13	38.90	40.32	38.50	39.61	39.19	qfq	2,497,782	98,876,057	-2.61%
2025-10-10	39.85	40.80	38.68	40.67	40.24	qfq	3,508,056	140,170,320	2.06%
2025-10-09	39.70	40.30	39.17	39.85	39.43	qfq	2,515,976	99,535,845	-0.08%
2025-09-30	39.50	40.20	38.52	39.88	39.46	qfq	3,765,300	148,540,689	-1.04%
2025-09-29	37.05	41.96	36.37	40.30	39.88	qfq	6,568,866	260,935,387	9.24%
2025-09-26	37.22	37.50	36.71	36.89	36.50	qfq	1,602,454	59,381,562	-0.89%
2025-09-25	37.19	38.38	36.80	37.22	36.83	qfq	2,431,964	91,486,129	0.08%
2025-09-24	36.16	37.85	36.16	37.19	36.80	qfq	3,066,271	114,408,819	1.61%
2025-09-23	36.01	36.89	34.89	36.60	36.22	qfq	2,209,980	78,954,388	1.10%
2025-09-22	34.94	36.99	34.38	36.20	35.82	qfq	3,084,546	110,146,452	2.96%
2025-09-19	34.80	35.47	34.60	35.16	34.79	qfq	1,353,086	47,452,735	0.14%
2025-09-18	35.33	36.48	34.32	35.11	34.74	qfq	2,570,022	90,778,105	0.57%
2025-09-17	35.14	35.50	34.86	34.91	34.54	qfq	1,379,689	48,425,920	-0.68%
2025-09-16	35.82	35.99	34.67	35.15	34.78	qfq	2,308,710	81,024,079	-1.87%
2025-09-15	37.03	37.05	35.28	35.82	35.44	qfq	3,146,629	113,803,596	-5.61%
2025-09-12	36.72	38.69	36.36	37.95	37.55	qfq	2,964,443	111,336,512	2.90%
2025-09-11	35.85	37.54	34.70	36.88	36.49	qfq	2,621,096	95,367,665	2.87%
2025-09-10	36.34	36.89	35.58	35.85	35.47	qfq	2,386,974	86,169,007	-1.94%
2025-09-09	35.11	38.42	34.95	36.56	36.18	qfq	4,210,206	155,773,284	4.13%
2025-09-08	33.82	35.27	33.48	35.11	34.74	qfq	1,990,341	68,894,342	3.81%
2025-09-05	32.26	33.97	32.13	33.82	33.46	qfq	1,477,041	49,449,010	3.81%
2025-09-04	32.43	34.34	32.01	32.58	32.24	qfq	2,709,738	90,416,038	0.49%
2025-09-03	33.47	33.54	32.30	32.42	32.08	qfq	1,343,802	44,082,582	-2.20%
2025-09-02	34.55	34.80	32.80	33.15	32.80	qfq	1,927,632	64,393,170	-4.19%
2025-09-01	36.05	36.36	34.51	34.60	34.24	qfq	2,079,405	72,881,533	1.76%
2025-08-29	33.39	34.52	32.93	34.00	33.64	qfq	2,017,363	68,268,514	1.83%
2025-08-28	33.94	35.00	32.61	33.39	33.04	qfq	2,598,486	87,201,111	-2.08%
2025-08-27	35.13	35.21	33.95	34.10	33.74	qfq	2,000,925	69,526,934	-2.93%
2025-08-26	35.01	36.49	34.81	35.13	34.76	qfq	2,420,073	86,128,362	0.11%
2025-08-25	34.16	35.17	34.01	35.09	34.72	qfq	2,347,365	81,603,252	3.69%
2025-08-22	33.55	34.55	33.53	33.84	33.48	qfq	1,450,146	49,321,410	1.32%
2025-08-21	34.14	34.14	33.24	33.40	33.05	qfq	1,543,030	51,763,619	-1.76%
2025-08-20	33.87	34.05	33.33	34.00	33.64	qfq	1,235,324	41,667,588	-0.18%
2025-08-19	34.80	34.96	33.60	34.06	33.70	qfq	1,957,336	66,711,967	-2.13%
2025-08-18	34.79	35.43	34.13	34.80	34.43	qfq	2,602,650	90,389,678	0.72%
2025-08-15	33.88	35.16	33.85	34.55	34.19	qfq	2,014,304	69,773,021	1.95%
2025-08-14	34.01	36.00	33.88	33.89	33.53	qfq	2,821,652	97,889,949	-1.08%
2025-08-13	34.20	34.79	33.71	34.26	33.90	qfq	1,860,014	63,577,807	0.03%
2025-08-12	35.35	35.38	34.18	34.25	33.89	qfq	2,130,127	73,395,556	-2.34%
2025-08-11	33.40	35.50	33.20	35.07	34.70	qfq	3,318,449	115,197,954	5.73%
2025-08-08	33.22	33.74	32.87	33.17	32.82	qfq	2,181,456	72,580,442	-1.10%
2025-08-07	32.80	33.85	32.65	33.54	33.19	qfq	2,620,692	86,995,308	1.91%
2025-08-06	33.26	33.27	32.63	32.91	32.56	qfq	2,675,574	87,896,056	-1.26%
2025-08-05	30.99	33.98	30.99	33.33	32.98	qfq	4,724,748	154,854,600	7.62%
2025-08-04	30.20	31.08	30.20	30.97	30.64	qfq	1,255,485	38,711,100	1.24%
2025-08-01	30.44	30.75	30.23	30.59	30.27	qfq	1,400,616	42,754,144	0.49%
2025-07-31	31.19	31.71	30.31	30.44	30.12	qfq	2,905,981	89,663,774	-3.21%
2025-07-30	32.30	33.00	31.22	31.45	31.12	qfq	3,098,140	99,355,258	-1.72%
2025-07-29	31.67	32.18	31.45	32.00	31.66	qfq	1,702,172	54,016,027	0.57%
2025-07-28	30.33	32.55	30.05	31.82	31.49	qfq	3,302,885	103,802,320	4.74%
2025-07-25	30.53	30.58	29.88	30.38	30.06	qfq	1,356,446	40,979,174	0.36%
2025-07-24	29.07	30.98	29.01	30.27	29.95	qfq	3,023,471	91,360,304	3.74%
2025-07-23	29.42	29.87	29.10	29.18	28.87	qfq	1,785,039	52,500,599	-1.59%
2025-07-22	29.88	30.06	29.42	29.65	29.34	qfq	2,187,163	64,991,019	-0.40%
2025-07-21	29.33	29.95	29.27	29.77	29.46	qfq	1,768,151	52,398,676	1.02%
2025-07-18	28.86	29.77	28.84	29.47	29.16	qfq	2,270,961	66,570,047	2.18%
2025-07-17	28.41	29.01	28.12	28.84	28.54	qfq	1,722,854	49,504,377	2.05%
2025-07-16	28.20	28.76	28.01	28.26	27.96	qfq	1,358,365	38,656,641	0.04%
2025-07-15	28.18	28.36	27.53	28.25	27.95	qfq	1,651,140	46,297,309	0.75%
2025-07-14	27.89	28.59	27.71	28.04	27.75	qfq	1,326,072	37,349,234	0.79%
2025-07-11	27.34	28.05	27.25	27.82	27.53	qfq	1,272,511	35,209,120	1.42%
2025-07-10	27.36	27.55	27.31	27.43	27.14	qfq	729,917	20,013,107	0.18%
2025-07-09	27.88	27.88	27.32	27.38	27.09	qfq	814,865	22,452,516	-1.16%
2025-07-08	28.01	28.15	27.70	27.70	27.41	qfq	1,364,793	38,020,780	-0.93%
2025-07-07	27.28	28.05	27.28	27.96	27.67	qfq	1,059,216	29,404,598	1.49%
2025-07-04	27.76	28.04	27.45	27.55	27.26	qfq	1,204,409	33,272,890	-1.68%
2025-07-03	28.05	28.21	27.58	28.02	27.73	qfq	1,178,430	32,934,020	-0.21%
2025-07-02	28.67	28.67	27.86	28.08	27.78	qfq	1,469,436	41,315,569	-1.47%
2025-07-01	28.87	29.01	28.28	28.50	28.20	qfq	1,811,479	51,728,479	-1.01%
2025-06-30	28.00	28.98	27.92	28.79	28.49	qfq	2,888,411	82,593,803	3.82%
2025-06-27	27.80	28.08	27.66	27.73	27.44	qfq	1,637,685	45,532,103	-0.18%
2025-06-26	27.55	28.35	27.55	27.78	27.49	qfq	2,357,537	65,806,134	-1.00%
2025-06-25	29.30	29.70	27.69	28.06	27.57	qfq	4,466,220	126,261,738	3.73%
2025-06-24	26.78	27.25	26.40	27.05	26.57	qfq	1,844,346	49,512,541	1.01%
2025-06-23	26.67	27.09	26.30	26.78	26.31	qfq	1,903,708	50,867,681	3.44%
2025-06-20	25.98	26.48	25.85	25.89	25.44	qfq	860,947	22,477,292	-0.99%
2025-06-19	26.64	27.00	26.13	26.15	25.69	qfq	1,648,405	43,534,343	-3.04%
2025-06-18	27.46	27.46	26.46	26.97	26.50	qfq	2,254,332	60,566,955	-1.86%
2025-06-17	27.19	27.95	26.72	27.48	27.00	qfq	2,771,486	75,530,602	1.07%
2025-06-16	27.66	27.66	26.81	27.19	26.71	qfq	3,319,076	90,362,687	-2.89%
2025-06-13	26.65	29.18	26.30	28.00	27.51	qfq	5,149,789	143,655,015	5.18%
2025-06-12	26.50	26.74	26.35	26.62	26.15	qfq	1,087,007	28,875,923	0.34%
2025-06-11	26.40	26.81	26.30	26.53	26.06	qfq	1,303,028	34,540,233	1.07%
2025-06-10	26.65	26.72	25.80	26.25	25.79	qfq	1,394,558	36,644,303	-1.50%
2025-06-09	26.63	26.90	26.41	26.65	26.18	qfq	1,377,863	36,759,578	0.08%
2025-06-06	26.20	26.75	25.85	26.63	26.16	qfq	1,692,475	44,650,560	1.64%
2025-06-05	26.05	26.47	25.80	26.20	25.74	qfq	1,931,871	50,449,290	0.31%
2025-06-04	25.79	26.43	25.73	26.12	25.66	qfq	2,276,643	59,288,369	1.63%
2025-06-03	24.70	26.02	24.58	25.70	25.25	qfq	2,659,219	67,719,213	3.09%
2025-05-30	26.15	26.15	24.88	24.93	24.49	qfq	1,594,908	40,105,625	-2.81%
2025-05-29	24.79	26.02	24.61	25.65	25.20	qfq	3,242,117	82,635,480	4.27%
2025-05-28	24.85	25.03	24.54	24.60	24.17	qfq	883,055	21,799,110	-1.01%
2025-05-27	25.12	25.12	24.66	24.85	24.41	qfq	858,900	21,366,182	-0.92%
2025-05-26	25.25	25.99	24.95	25.08	24.64	qfq	1,676,682	42,696,303	-0.95%
2025-05-23	24.53	25.49	24.30	25.32	24.88	qfq	2,274,343	56,845,063	3.64%
2025-05-22	24.85	25.12	24.39	24.43	24.00	qfq	998,106	24,654,589	-1.93%
2025-05-21	26.18	26.18	24.91	24.91	24.47	qfq	2,476,638	62,544,319	-4.19%
2025-05-20	25.60	26.20	25.36	26.00	25.54	qfq	863,233	22,298,189	1.52%
2025-05-19	25.22	25.85	25.04	25.61	25.16	qfq	888,182	22,669,970	1.83%
2025-05-16	25.11	25.34	24.93	25.15	24.71	qfq	638,100	16,090,576	0.52%
2025-05-15	25.15	25.28	24.90	25.02	24.58	qfq	676,968	16,984,804	-0.32%
2025-05-14	25.57	25.57	25.04	25.10	24.66	qfq	783,389	19,753,355	-1.18%
2025-05-13	25.58	25.87	25.19	25.40	24.95	qfq	912,720	23,266,175	0.28%
2025-05-12	25.23	25.38	25.02	25.33	24.89	qfq	843,668	21,277,637	1.00%
2025-05-09	25.58	25.58	24.94	25.08	24.64	qfq	747,901	18,798,629	-1.99%
2025-05-08	25.00	25.86	24.86	25.59	25.14	qfq	1,247,484	31,749,322	2.32%
2025-05-07	25.35	25.52	24.75	25.01	24.57	qfq	875,409	22,008,618	-0.44%
2025-05-06	24.95	25.13	24.73	25.12	24.68	qfq	756,851	18,901,160	2.28%
2025-04-30	24.68	25.50	24.38	24.56	24.13	qfq	778,151	19,376,066	-0.49%
2025-04-29	23.31	24.79	23.18	24.68	24.25	qfq	1,526,034	37,179,410	5.88%
2025-04-28	23.61	23.70	23.00	23.31	22.90	qfq	732,364	17,071,382	-1.44%
2025-04-25	23.82	23.92	23.42	23.65	23.23	qfq	465,019	11,005,130	-0.30%
2025-04-24	23.94	24.24	23.56	23.72	23.30	qfq	726,735	17,331,826	-0.96%
2025-04-23	24.06	24.19	23.68	23.95	23.53	qfq	626,760	14,983,303	0.29%
2025-04-22	23.85	24.17	23.66	23.88	23.46	qfq	808,771	19,311,119	0.13%
2025-04-21	23.48	24.65	23.40	23.85	23.43	qfq	1,567,229	37,535,407	0.63%
2025-04-18	24.75	24.88	23.61	23.70	23.28	qfq	1,596,066	38,515,786	-4.36%
2025-04-17	24.51	25.30	24.51	24.78	24.34	qfq	827,669	20,653,713	0.32%
2025-04-16	24.81	25.18	24.40	24.70	24.27	qfq	755,609	18,770,244	-1.20%
2025-04-15	25.09	25.26	24.70	25.00	24.56	qfq	573,144	14,297,910	-0.36%
2025-04-14	25.95	25.95	24.87	25.09	24.65	qfq	1,715,750	42,981,734	-1.99%
2025-04-11	23.80	25.88	23.80	25.60	25.15	qfq	1,847,799	46,524,342	6.80%
2025-04-10	23.61	24.53	23.61	23.97	23.55	qfq	1,018,583	24,592,812	2.66%
2025-04-09	22.36	23.48	21.52	23.35	22.94	qfq	1,294,253	29,341,948	2.14%
2025-04-08	22.60	23.15	22.16	22.86	22.46	qfq	1,406,680	31,925,393	4.24%
2025-04-07	24.48	25.00	21.74	21.93	21.54	qfq	2,173,964	50,520,099	-15.00%
2025-04-03	25.90	26.30	25.55	25.80	25.35	qfq	785,570	20,305,720	-1.83%
2025-04-02	26.22	26.56	26.16	26.28	25.82	qfq	629,570	16,574,869	-0.08%
2025-04-01	25.87	26.74	25.87	26.30	25.84	qfq	957,483	25,301,051	2.02%
2025-03-31	25.95	26.02	25.27	25.78	25.33	qfq	1,120,809	28,685,267	-1.07%
2025-03-28	26.61	26.98	25.95	26.06	25.60	qfq	1,425,382	37,451,575	-2.87%
2025-03-27	26.75	27.57	26.30	26.83	26.36	qfq	1,244,129	33,480,151	-0.07%
2025-03-26	26.96	27.76	26.85	26.85	26.38	qfq	1,079,225	29,499,150	-0.78%
2025-03-25	26.47	27.29	26.47	27.06	26.58	qfq	1,031,706	27,772,044	1.31%
2025-03-24	27.50	28.25	26.18	26.71	26.24	qfq	1,960,602	52,918,686	-3.85%
2025-03-21	27.05	27.99	26.54	27.78	27.29	qfq	2,496,580	68,103,682	3.54%
2025-03-20	27.09	27.30	26.68	26.83	26.36	qfq	1,426,129	38,394,308	-0.33%
2025-03-19	27.35	27.63	26.87	26.92	26.45	qfq	1,655,182	45,028,050	-1.93%
2025-03-18	28.43	28.46	27.30	27.45	26.97	qfq	2,687,159	74,440,902	-2.66%
2025-03-17	28.79	28.88	28.02	28.20	27.70	qfq	1,869,580	52,964,815	-2.05%
2025-03-14	28.21	28.95	27.44	28.79	28.28	qfq	2,887,343	81,635,159	1.27%
2025-03-13	28.07	28.98	27.89	28.43	27.93	qfq	3,989,680	113,034,240	-1.04%
2025-03-12	29.49	30.49	28.51	28.73	28.23	qfq	7,533,002	222,489,869	-1.64%
2025-03-11	25.98	29.88	25.83	29.21	28.70	qfq	8,427,738	237,376,927	12.35%
2025-03-10	25.25	26.14	25.18	26.00	25.54	qfq	3,757,334	97,312,999	3.09%
2025-03-07	24.80	25.55	24.65	25.22	24.78	qfq	1,813,003	45,644,642	1.61%
2025-03-06	24.61	25.05	24.39	24.82	24.38	qfq	1,341,562	33,330,700	0.77%
2025-03-05	24.37	24.65	23.83	24.63	24.20	qfq	1,175,770	28,424,481	1.57%
2025-03-04	24.07	24.30	23.94	24.25	23.82	qfq	993,161	23,950,287	0.41%
2025-03-03	23.51	24.91	23.51	24.15	23.73	qfq	1,737,567	42,224,327	2.90%
2025-02-28	24.15	24.15	23.32	23.47	23.06	qfq	1,276,325	30,329,331	-2.69%
2025-02-27	23.98	24.25	23.69	24.12	23.70	qfq	1,275,525	30,596,758	0.79%
2025-02-26	23.51	24.35	23.51	23.93	23.51	qfq	1,193,581	28,660,309	1.61%
2025-02-25	23.39	23.68	23.29	23.55	23.14	qfq	582,788	13,694,305	-0.13%
2025-02-24	23.50	23.69	23.25	23.58	23.17	qfq	832,982	19,567,520	0.77%
2025-02-21	23.19	23.43	22.90	23.40	22.99	qfq	790,400	18,383,548	1.04%
2025-02-20	22.86	23.25	22.86	23.16	22.75	qfq	631,616	14,576,615	1.14%
2025-02-19	22.46	23.12	22.37	22.90	22.50	qfq	1,031,835	23,455,885	1.87%
2025-02-18	23.05	23.07	22.33	22.48	22.09	qfq	648,351	14,713,465	-2.09%
2025-02-17	23.01	23.22	22.85	22.96	22.56	qfq	588,168	13,534,388	-0.56%
2025-02-14	22.98	23.33	22.98	23.09	22.68	qfq	625,196	14,484,327	0.74%
2025-02-13	23.22	23.58	22.88	22.92	22.52	qfq	905,076	21,074,087	-2.13%
2025-02-12	23.27	23.77	23.16	23.42	23.01	qfq	955,432	22,417,297	0.47%
2025-02-11	23.02	23.45	22.80	23.31	22.90	qfq	739,960	17,141,587	1.30%
2025-02-10	22.64	23.08	22.42	23.01	22.61	qfq	727,621	16,578,233	2.04%
2025-02-07	22.52	22.85	22.25	22.55	22.15	qfq	815,449	18,489,895	1.03%
2025-02-06	21.87	22.33	21.75	22.32	21.93	qfq	462,623	10,228,069	2.15%
2025-02-05	21.91	22.06	21.78	21.85	21.47	qfq	263,473	5,773,169	0.23%
2025-01-27	22.25	22.39	21.80	21.80	21.42	qfq	367,855	8,110,841	-2.02%
2025-01-24	21.92	22.37	21.66	22.25	21.86	qfq	596,733	13,150,269	1.69%
2025-01-23	21.87	22.24	21.62	21.88	21.50	qfq	636,056	14,017,378	0.74%
2025-01-22	21.63	21.88	21.43	21.72	21.34	qfq	489,000	10,592,438	1.02%
2025-01-21	21.62	21.68	21.23	21.50	21.12	qfq	435,466	9,335,627	-0.19%
2025-01-20	21.59	21.74	21.47	21.54	21.16	qfq	464,052	10,004,538	-0.23%
2025-01-17	21.60	21.73	21.31	21.59	21.21	qfq	513,736	11,070,293	0.84%
2025-01-16	21.59	21.89	21.30	21.41	21.03	qfq	437,238	9,425,790	-0.83%
2025-01-15	21.69	21.69	21.15	21.59	21.21	qfq	532,171	11,400,195	0.42%
2025-01-14	20.88	21.55	20.87	21.50	21.12	qfq	685,429	14,580,262	3.71%
2025-01-13	20.56	20.88	20.20	20.73	20.37	qfq	409,703	8,444,819	1.12%
2025-01-10	21.20	21.28	20.42	20.50	20.14	qfq	521,405	10,871,072	-2.66%
2025-01-09	21.02	21.31	21.00	21.06	20.69	qfq	322,601	6,828,636	-0.28%
2025-01-08	21.30	21.36	20.50	21.12	20.75	qfq	665,429	13,879,706	-1.08%
2025-01-07	20.86	21.35	20.82	21.35	20.98	qfq	428,010	9,045,282	2.01%
2025-01-06	20.81	21.26	20.50	20.93	20.56	qfq	498,135	10,401,960	0.58%
2025-01-03	21.47	21.53	20.68	20.81	20.44	qfq	819,044	17,340,525	-3.07%
2025-01-02	21.79	22.12	21.31	21.47	21.09	qfq	723,266	15,674,827	-2.10%
2024-12-31	22.54	22.54	21.83	21.93	21.54	qfq	799,772	17,698,833	-2.53%
2024-12-30	22.89	22.89	22.44	22.50	22.10	qfq	753,990	17,035,901	-1.70%
2024-12-27	22.92	23.20	22.87	22.89	22.49	qfq	804,935	18,515,148	-0.61%
2024-12-26	22.90	23.21	22.90	23.03	22.63	qfq	618,304	14,269,137	-0.04%
2024-12-25	23.30	23.52	22.82	23.04	22.64	qfq	553,721	12,753,352	-1.79%
2024-12-24	23.32	23.65	23.04	23.46	23.05	qfq	448,218	10,484,013	1.03%
2024-12-23	24.06	24.06	23.20	23.22	22.81	qfq	781,866	18,417,232	-3.45%
2024-12-20	23.47	24.22	23.47	24.05	23.63	qfq	668,329	16,051,421	1.09%
2024-12-19	23.92	24.06	23.38	23.79	23.27	qfq	914,161	21,625,385	-1.25%
2024-12-18	24.32	24.43	23.90	24.09	23.57	qfq	554,066	13,397,234	-0.45%
2024-12-17	25.35	25.38	24.16	24.20	23.68	qfq	1,102,125	27,077,178	-4.04%
2024-12-16	25.52	25.53	25.11	25.22	24.67	qfq	755,746	19,080,028	-0.36%
2024-12-13	25.90	25.90	25.26	25.31	24.76	qfq	932,514	23,807,133	-2.35%
2024-12-12	25.91	25.95	25.34	25.92	25.36	qfq	1,004,835	25,873,027	0.23%
2024-12-11	25.67	25.92	25.42	25.86	25.30	qfq	1,199,681	30,765,235	1.09%
2024-12-10	26.50	26.75	25.55	25.58	25.03	qfq	1,329,523	34,654,476	-0.35%
2024-12-09	25.62	25.86	25.36	25.67	25.11	qfq	830,254	21,289,739	0.20%
2024-12-06	25.55	25.83	25.00	25.62	25.06	qfq	1,067,723	27,145,963	-0.39%
2024-12-05	25.18	25.86	25.11	25.72	25.16	qfq	713,499	18,296,095	1.62%
2024-12-04	26.32	26.51	25.29	25.31	24.76	qfq	1,073,603	27,692,370	-4.31%
2024-12-03	26.48	26.58	26.16	26.45	25.88	qfq	795,217	20,967,596	-0.08%
2024-12-02	25.98	26.48	25.73	26.47	25.90	qfq	1,062,514	27,949,932	1.89%
2024-11-29	25.62	26.14	25.41	25.98	25.42	qfq	775,986	20,056,864	1.84%
2024-11-28	25.37	26.00	25.24	25.51	24.96	qfq	751,723	19,271,909	1.07%
2024-11-27	24.68	25.33	24.22	25.24	24.69	qfq	727,549	17,958,363	1.65%
2024-11-26	25.33	25.45	24.80	24.83	24.29	qfq	633,286	15,921,028	-1.94%
2024-11-25	25.33	25.66	24.83	25.32	24.77	qfq	894,943	22,574,774	0.80%
2024-11-22	26.55	26.58	25.01	25.12	24.58	qfq	1,004,724	25,914,022	-5.21%
2024-11-21	26.38	26.73	25.97	26.50	25.93	qfq	717,631	18,955,817	0.26%
2024-11-20	25.98	26.53	25.88	26.43	25.86	qfq	694,111	18,201,734	1.65%
2024-11-19	25.26	26.02	25.05	26.00	25.44	qfq	997,002	25,373,799	3.13%
2024-11-18	25.70	26.38	25.09	25.21	24.66	qfq	1,057,132	27,036,592	-2.63%
2024-11-15	26.21	26.53	25.88	25.89	25.33	qfq	1,004,678	26,332,807	-2.23%
2024-11-14	27.19	27.60	26.47	26.48	25.91	qfq	1,262,991	34,032,262	-3.50%
2024-11-13	27.60	28.29	26.75	27.44	26.84	qfq	1,595,538	43,800,174	0.07%
2024-11-12	27.67	28.10	27.06	27.42	26.83	qfq	2,023,712	55,571,497	-0.90%
2024-11-11	26.30	27.88	26.30	27.67	27.07	qfq	2,537,498	69,145,624	4.77%
2024-11-08	26.38	26.65	26.05	26.41	25.84	qfq	1,661,159	43,760,951	0.69%
2024-11-07	25.38	26.24	25.00	26.23	25.66	qfq	1,420,880	36,754,670	3.35%
2024-11-06	25.29	25.88	25.10	25.38	24.83	qfq	1,574,115	40,136,017	0.36%
2024-11-05	24.32	25.33	24.32	25.29	24.74	qfq	1,298,754	32,395,282	3.82%
2024-11-04	23.65	24.44	23.57	24.36	23.83	qfq	856,110	20,710,727	3.00%
2024-11-01	24.20	24.70	23.65	23.65	23.14	qfq	1,157,722	27,832,364	-2.51%
2024-10-31	23.87	24.58	23.76	24.26	23.73	qfq	1,155,128	27,899,845	1.59%
2024-10-30	24.39	24.65	23.57	23.88	23.36	qfq	1,745,035	41,792,415	-2.97%
2024-10-29	25.78	26.20	24.45	24.61	24.08	qfq	1,629,104	40,829,399	-4.43%
2024-10-28	25.66	25.80	25.31	25.75	25.19	qfq	1,437,445	36,807,586	0.59%
2024-10-25	24.60	25.68	24.60	25.60	25.04	qfq	1,557,429	39,340,110	3.73%
2024-10-24	25.09	25.09	24.54	24.68	24.14	qfq	973,927	24,059,041	-1.63%
2024-10-23	25.27	25.58	24.85	25.09	24.55	qfq	1,444,054	36,400,479	-0.71%
2024-10-22	24.87	25.36	24.33	25.27	24.72	qfq	1,603,517	39,885,656	2.89%
2024-10-21	23.98	25.45	23.86	24.56	24.03	qfq	2,841,591	70,084,086	2.76%
2024-10-18	22.75	24.47	22.50	23.90	23.38	qfq	1,974,825	46,494,378	5.05%
2024-10-17	23.18	23.34	22.66	22.75	22.26	qfq	1,098,953	25,274,537	-0.96%
2024-10-16	22.89	23.26	22.80	22.97	22.47	qfq	929,210	21,382,824	-0.82%
2024-10-15	23.43	23.69	23.08	23.16	22.66	qfq	1,427,477	33,284,363	-1.74%
2024-10-14	23.36	23.69	22.81	23.57	23.06	qfq	1,608,391	37,576,647	1.20%
2024-10-11	24.68	24.92	23.00	23.29	22.78	qfq	1,921,219	45,575,052	-5.63%
2024-10-10	25.71	26.38	24.40	24.68	24.14	qfq	2,360,083	59,396,974	-3.59%
2024-10-09	28.00	28.00	25.50	25.60	25.04	qfq	3,336,735	89,612,299	-12.33%
2024-10-08	31.00	31.13	27.39	29.20	28.57	qfq	5,815,102	169,936,243	9.98%
2024-09-30	23.88	26.62	23.21	26.55	25.97	qfq	3,861,370	96,997,886	16.91%
2024-09-27	21.47	22.85	21.47	22.71	22.22	qfq	1,456,722	32,164,320	6.92%
2024-09-26	20.59	21.27	20.26	21.24	20.78	qfq	1,514,889	31,566,381	3.56%
2024-09-25	20.73	21.00	20.20	20.51	20.07	qfq	1,549,157	31,969,232	0.29%
2024-09-24	19.44	20.45	19.42	20.45	20.01	qfq	899,097	17,975,407	5.41%
2024-09-23	19.41	19.44	19.14	19.40	18.98	qfq	274,408	5,305,246	0.10%
2024-09-20	19.51	19.52	19.21	19.38	18.96	qfq	399,186	7,717,453	-0.67%
2024-09-19	19.49	19.81	19.21	19.51	19.09	qfq	499,980	9,773,556	1.61%
2024-09-18	19.38	19.47	18.82	19.20	18.78	qfq	460,014	8,805,107	-0.05%
2024-09-13	19.63	19.63	19.17	19.21	18.79	qfq	470,414	9,069,691	-1.74%
2024-09-12	19.65	20.06	19.51	19.55	19.13	qfq	319,077	6,294,619	-0.96%
2024-09-11	19.73	19.88	19.40	19.74	19.31	qfq	385,365	7,576,258	0.46%
2024-09-10	19.46	19.76	19.18	19.65	19.22	qfq	436,697	8,495,831	1.60%
2024-09-09	19.18	19.71	19.09	19.34	18.92	qfq	562,706	10,940,437	0.36%
2024-09-06	19.94	19.97	19.20	19.27	18.85	qfq	603,540	11,700,753	-3.41%
2024-09-05	19.91	20.29	19.66	19.95	19.52	qfq	547,443	10,899,341	0.20%
2024-09-04	19.52	20.29	19.49	19.91	19.48	qfq	550,670	11,001,172	0.61%
2024-09-03	19.03	20.16	19.02	19.79	19.36	qfq	694,467	13,755,314	2.81%
2024-09-02	19.81	19.97	19.24	19.25	18.83	qfq	704,963	13,745,042	-3.31%
2024-08-30	19.17	20.47	19.05	19.91	19.48	qfq	1,181,662	23,555,506	3.32%
2024-08-29	18.61	19.46	18.29	19.27	18.85	qfq	1,733,232	32,548,277	-0.57%
2024-08-28	19.48	19.97	19.28	19.38	18.96	qfq	749,619	14,623,503	-0.51%
2024-08-27	20.05	20.06	19.42	19.48	19.06	qfq	676,875	13,278,827	-2.65%
2024-08-26	19.84	20.72	19.84	20.01	19.58	qfq	738,463	14,990,742	0.55%
2024-08-23	20.56	20.75	19.85	19.90	19.47	qfq	794,839	15,961,472	-4.14%
2024-08-22	21.59	21.66	20.64	20.76	20.31	qfq	1,466,845	30,813,428	-4.33%
2024-08-21	21.09	21.96	20.94	21.70	21.23	qfq	1,411,859	30,317,681	1.93%
2024-08-20	21.68	21.92	21.09	21.29	20.83	qfq	1,158,083	24,802,124	-2.20%
2024-08-19	21.21	22.18	20.98	21.77	21.30	qfq	1,326,342	28,711,193	3.22%
2024-08-16	21.29	21.35	20.97	21.09	20.63	qfq	581,552	12,264,831	-1.22%
2024-08-15	21.24	21.66	20.91	21.35	20.89	qfq	1,114,027	23,680,795	-0.23%
2024-08-14	21.90	22.32	21.38	21.40	20.94	qfq	1,665,269	36,312,339	-1.61%
2024-08-13	21.61	21.80	21.00	21.75	21.28	qfq	1,705,284	36,475,407	-0.82%
2024-08-12	20.70	22.14	20.61	21.93	21.45	qfq	1,957,597	42,259,727	6.46%
2024-08-09	21.57	22.49	20.58	20.60	20.15	qfq	1,359,799	29,017,724	-2.83%
2024-08-08	21.05	21.30	20.51	21.20	20.74	qfq	1,183,347	24,684,262	0.57%
2024-08-07	19.83	21.34	19.80	21.08	20.62	qfq	1,666,810	34,718,619	4.98%
2024-08-06	19.80	20.15	19.70	20.08	19.64	qfq	799,180	15,920,430	2.71%
2024-08-05	20.19	20.57	19.55	19.55	19.13	qfq	761,433	15,231,195	-3.60%
2024-08-02	20.83	20.97	20.23	20.28	19.84	qfq	570,207	11,723,140	-2.87%
2024-08-01	20.79	21.32	20.52	20.88	20.43	qfq	1,059,851	22,246,625	0.63%
2024-07-31	19.99	20.97	19.54	20.75	20.30	qfq	1,344,035	27,613,627	4.69%
2024-07-30	19.33	19.98	19.21	19.82	19.39	qfq	864,690	17,095,369	2.38%
2024-07-29	20.21	20.23	19.36	19.36	18.94	qfq	985,703	19,342,720	-4.06%
2024-07-26	20.10	20.50	19.81	20.18	19.74	qfq	717,314	14,487,830	0.05%
2024-07-25	20.19	20.57	20.00	20.17	19.73	qfq	760,049	15,419,036	0.15%
2024-07-24	20.19	20.62	20.00	20.14	19.70	qfq	887,814	17,985,136	-0.89%
2024-07-23	21.02	21.16	20.29	20.32	19.88	qfq	981,176	20,284,151	-4.11%
2024-07-22	21.38	21.64	21.05	21.19	20.73	qfq	522,814	11,107,943	-0.89%
2024-07-19	20.99	21.70	20.95	21.38	20.92	qfq	476,029	10,147,524	1.18%
2024-07-18	21.10	21.35	20.72	21.13	20.67	qfq	706,494	14,867,853	-1.45%
2024-07-17	21.10	21.65	20.88	21.44	20.97	qfq	849,975	18,115,635	2.49%
2024-07-16	20.74	21.32	20.66	20.92	20.47	qfq	481,454	10,031,057	-0.29%
2024-07-15	21.79	22.18	20.84	20.98	20.52	qfq	635,614	13,450,398	-3.76%
2024-07-12	22.43	22.45	21.72	21.80	21.33	qfq	490,209	10,799,951	-1.93%
2024-07-11	22.22	22.43	21.88	22.23	21.75	qfq	615,258	13,674,153	3.49%
2024-07-10	21.45	22.00	21.36	21.48	21.01	qfq	389,630	8,462,290	-0.83%
2024-07-09	21.02	21.78	20.67	21.66	21.19	qfq	972,347	20,641,248	2.03%
2024-07-08	21.62	21.85	21.10	21.23	20.77	qfq	651,976	14,005,051	-1.76%
2024-07-05	21.24	21.84	20.81	21.61	21.14	qfq	930,912	19,791,466	1.79%
2024-07-04	22.60	22.61	21.02	21.23	20.77	qfq	1,513,997	32,733,299	-6.02%
2024-07-03	23.01	23.25	22.50	22.59	22.10	qfq	511,465	11,646,183	-1.78%
2024-07-02	23.46	23.69	22.88	23.00	22.50	qfq	387,183	9,014,307	-1.58%
2024-07-01	23.17	23.64	22.93	23.37	22.86	qfq	406,015	9,457,328	0.30%
2024-06-28	23.38	23.87	23.18	23.30	22.79	qfq	335,513	7,888,951	-0.38%
2024-06-27	24.35	24.39	23.35	23.39	22.88	qfq	718,785	17,050,339	-3.94%
2024-06-26	23.58	24.40	23.34	24.35	23.82	qfq	579,140	13,900,125	2.74%
2024-06-25	23.95	24.58	23.52	23.70	23.19	qfq	461,649	11,027,744	-1.46%
2024-06-24	25.13	25.63	23.90	24.05	23.53	qfq	808,797	19,856,143	-6.20%
2024-06-21	25.86	25.86	25.22	25.64	25.08	qfq	293,612	7,515,367	-0.85%
2024-06-20	25.80	26.18	25.69	25.86	25.30	qfq	418,921	10,883,592	0.23%
2024-06-19	26.15	26.28	25.80	25.80	25.24	qfq	395,960	10,271,110	-1.56%
2024-06-18	26.32	26.59	26.18	26.21	25.64	qfq	314,388	8,288,777	-0.15%
2024-06-17	26.32	26.53	26.02	26.25	25.68	qfq	248,951	6,552,302	-0.72%
2024-06-14	27.32	27.32	26.33	26.44	25.87	qfq	582,167	15,465,459	-2.87%
2024-06-13	27.00	27.55	26.37	27.22	26.63	qfq	739,277	19,923,034	1.53%
2024-06-12	26.55	26.88	26.23	26.81	26.23	qfq	359,003	9,574,863	1.51%
2024-06-11	26.26	26.80	25.79	26.41	25.84	qfq	412,619	10,862,241	0.57%
2024-06-07	25.58	26.48	25.53	26.26	25.69	qfq	468,921	12,229,231	2.94%
2024-06-06	26.58	26.69	25.40	25.51	24.96	qfq	955,986	24,679,533	-3.37%
2024-06-05	26.63	26.86	26.27	26.40	25.83	qfq	402,180	10,670,894	-0.86%
2024-06-04	27.52	27.52	26.20	26.63	26.05	qfq	1,404,956	37,445,449	-3.27%
2024-06-03	28.29	28.29	27.37	27.53	26.93	qfq	690,980	19,114,034	-2.72%
2024-05-31	28.58	28.74	28.08	28.30	27.69	qfq	317,955	9,018,642	-0.11%
2024-05-30	28.61	29.08	28.30	28.33	27.72	qfq	474,274	13,558,890	-1.15%
2024-05-29	28.75	29.49	28.66	28.66	28.04	qfq	480,968	13,966,416	-0.24%
2024-05-28	28.68	29.20	28.37	28.73	28.11	qfq	559,397	16,144,375	0.17%
2024-05-27	28.70	28.99	27.84	28.68	28.06	qfq	806,202	22,795,585	-0.69%
2024-05-24	29.27	29.55	28.80	28.88	28.25	qfq	438,274	12,766,276	-18.62%
2024-05-23	35.91	36.22	35.41	35.49	28.44	qfq	637,618	22,825,648	-1.83%
2024-05-22	35.72	36.32	35.59	36.15	28.97	qfq	615,305	22,148,048	1.18%
2024-05-21	36.63	36.63	35.51	35.73	28.64	qfq	573,482	20,541,476	-1.62%
2024-05-20	35.42	37.36	35.42	36.32	29.11	qfq	1,211,233	44,318,729	2.77%
2024-05-17	35.20	35.53	34.85	35.34	28.32	qfq	431,391	15,161,448	0.66%
2024-05-16	35.08	35.63	34.92	35.11	28.14	qfq	623,580	21,972,310	0.09%
2024-05-15	35.88	36.11	34.98	35.08	28.12	qfq	682,305	24,202,259	-2.23%
2024-05-14	36.12	36.55	35.81	35.88	28.76	qfq	503,481	18,157,097	-0.66%
2024-05-13	37.18	37.28	35.90	36.12	28.95	qfq	1,108,955	40,503,339	-4.17%
2024-05-10	39.04	39.06	37.61	37.69	30.21	qfq	901,626	34,244,385	-3.46%
2024-05-09	39.39	40.11	38.80	39.04	31.29	qfq	1,197,675	47,154,078	0.41%
2024-05-08	39.21	39.69	38.58	38.88	31.16	qfq	715,536	27,849,425	-2.04%
2024-05-07	37.74	39.78	37.50	39.69	31.81	qfq	1,760,646	68,128,829	4.72%
2024-05-06	37.40	38.10	36.77	37.90	30.38	qfq	1,396,193	52,309,049	1.88%
2024-04-30	37.73	37.73	36.06	37.20	29.81	qfq	1,016,758	37,205,937	0.08%
2024-04-29	35.20	37.89	35.20	37.17	29.79	qfq	1,361,291	49,995,100	5.63%
2024-04-26	34.77	35.28	34.41	35.19	28.20	qfq	611,819	21,408,013	0.72%
2024-04-25	34.39	35.61	34.07	34.94	28.00	qfq	755,337	26,388,751	1.57%
2024-04-24	34.54	34.54	33.92	34.40	27.57	qfq	566,146	19,346,962	0.82%
2024-04-23	34.06	34.79	33.92	34.12	27.35	qfq	568,056	19,467,400	0.21%
2024-04-22	34.76	35.00	33.69	34.05	27.29	qfq	555,486	19,018,712	-1.79%
2024-04-19	33.48	35.30	33.01	34.67	27.79	qfq	1,573,952	54,483,643	2.33%
2024-04-18	34.40	34.80	33.60	33.88	27.15	qfq	1,088,172	37,129,525	-1.74%
2024-04-17	33.88	34.58	33.33	34.48	27.63	qfq	1,138,741	38,934,141	4.48%
2024-04-16	34.32	34.76	33.00	33.00	26.45	qfq	1,044,538	35,039,648	-5.31%
2024-04-15	38.02	38.03	34.44	34.85	27.93	qfq	1,440,839	51,268,647	-6.52%
2024-04-12	38.36	38.69	37.15	37.28	29.88	qfq	984,168	37,155,679	-4.07%
2024-04-11	37.79	39.76	37.60	38.86	31.15	qfq	978,419	38,171,312	1.94%
2024-04-10	38.96	39.45	37.53	38.12	30.55	qfq	504,877	19,251,421	-2.41%
2024-04-09	37.74	39.35	37.67	39.06	31.31	qfq	644,096	24,977,986	3.72%
2024-04-08	39.55	39.70	37.65	37.66	30.18	qfq	713,597	27,460,734	-5.14%
2024-04-03	39.80	39.98	38.80	39.70	31.82	qfq	651,473	25,665,596	-0.25%
2024-04-02	39.68	40.20	39.00	39.80	31.90	qfq	896,044	35,556,595	1.20%
2024-04-01	38.00	39.35	37.88	39.33	31.52	qfq	1,058,328	41,167,799	3.94%
2024-03-29	37.00	39.35	36.66	37.84	30.33	qfq	1,385,593	53,058,206	2.80%
2024-03-28	36.40	37.28	36.25	36.81	29.50	qfq	795,125	29,282,917	0.63%
2024-03-27	38.00	38.24	36.50	36.58	29.32	qfq	850,767	31,706,934	-4.19%
2024-03-26	37.70	38.22	36.87	38.18	30.60	qfq	1,087,571	40,791,143	1.11%
2024-03-25	38.73	38.80	37.70	37.76	30.26	qfq	694,185	26,598,715	-3.06%
2024-03-22	40.15	40.16	38.89	38.95	31.22	qfq	698,465	27,448,483	-3.01%
2024-03-21	40.48	40.75	39.64	40.16	32.19	qfq	807,264	32,383,696	-0.89%
2024-03-20	39.71	40.60	39.71	40.52	32.48	qfq	808,293	32,509,210	1.45%
2024-03-19	40.00	40.48	39.80	39.94	32.01	qfq	989,534	39,721,216	-0.15%
2024-03-18	40.31	40.56	39.60	40.00	32.06	qfq	1,286,678	51,255,841	0.28%
2024-03-15	39.75	39.96	38.72	39.89	31.97	qfq	856,177	33,615,563	1.24%
2024-03-14	40.15	40.66	39.00	39.40	31.58	qfq	775,255	30,811,770	-1.82%
2024-03-13	40.57	40.82	39.86	40.13	32.16	qfq	672,172	27,030,646	-1.06%
2024-03-12	40.50	40.80	39.86	40.56	32.51	qfq	1,005,803	40,497,314	0.65%
2024-03-11	39.50	40.38	39.06	40.30	32.30	qfq	726,719	29,045,835	2.28%
2024-03-08	39.00	39.62	38.88	39.40	31.58	qfq	382,354	14,997,884	0.87%
2024-03-07	39.98	40.29	39.05	39.06	31.31	qfq	610,661	24,187,184	-2.20%
2024-03-06	39.49	40.47	38.81	39.94	32.01	qfq	577,092	22,888,141	0.83%
2024-03-05	40.05	40.36	39.54	39.61	31.75	qfq	786,346	31,392,971	-2.46%
2024-03-04	41.90	42.00	40.20	40.61	32.55	qfq	1,522,769	62,046,869	-3.38%
2024-03-01	41.99	43.46	41.59	42.03	33.69	qfq	1,266,013	53,804,539	0.94%
2024-02-29	40.03	41.70	40.03	41.64	33.37	qfq	1,241,531	50,768,481	2.81%
2024-02-28	44.99	44.99	40.50	40.50	32.46	qfq	1,501,233	64,090,732	-8.58%
2024-02-27	42.57	44.44	41.48	44.30	35.51	qfq	1,083,216	47,138,396	3.80%
2024-02-26	41.99	43.20	40.22	42.68	34.21	qfq	1,394,165	58,303,675	0.31%
2024-02-23	42.40	42.70	41.76	42.55	34.10	qfq	468,285	19,781,714	0.33%
2024-02-22	41.66	42.70	41.12	42.41	33.99	qfq	410,673	17,249,396	1.39%
2024-02-21	40.68	42.92	40.45	41.83	33.53	qfq	516,596	21,668,460	0.77%
2024-02-20	41.50	42.30	40.42	41.51	33.27	qfq	707,539	29,115,671	-1.87%
2024-02-19	43.38	43.75	41.51	42.30	33.90	qfq	603,015	25,571,673	-2.08%
2024-02-08	37.23	44.34	37.23	43.20	34.62	qfq	1,468,648	60,624,534	16.47%
2024-02-07	37.87	38.70	37.00	37.09	29.73	qfq	577,042	21,748,316	-0.72%
2024-02-06	34.28	38.78	33.68	37.36	29.94	qfq	812,709	29,269,644	7.11%
2024-02-05	38.09	38.09	33.98	34.88	27.96	qfq	736,357	26,137,316	-6.66%
2024-02-02	39.54	39.99	35.89	37.37	29.95	qfq	786,040	29,609,676	-5.46%
2024-02-01	39.70	41.33	38.89	39.53	31.68	qfq	572,163	22,807,900	-0.93%
2024-01-31	42.20	42.71	39.88	39.90	31.98	qfq	669,440	27,382,360	-5.67%
2024-01-30	44.84	44.84	42.10	42.30	33.90	qfq	469,397	20,356,212	-5.83%
2024-01-29	45.80	46.50	44.92	44.92	36.00	qfq	361,546	16,503,013	-0.82%
2024-01-26	46.18	47.12	45.16	45.29	36.30	qfq	553,216	25,551,713	-1.33%
2024-01-25	42.97	46.20	42.53	45.90	36.79	qfq	922,917	41,256,101	6.82%
2024-01-24	43.69	44.00	41.24	42.97	34.44	qfq	524,790	22,345,611	-1.54%
2024-01-23	43.00	44.04	42.22	43.64	34.98	qfq	470,247	20,310,062	0.41%
2024-01-22	46.83	46.83	43.18	43.46	34.83	qfq	645,942	28,993,004	-6.80%
2024-01-19	46.50	47.15	45.80	46.63	37.37	qfq	417,507	19,390,195	0.39%
2024-01-18	46.80	46.80	45.02	46.45	37.23	qfq	467,264	21,394,051	-1.17%
2024-01-17	49.00	49.00	47.00	47.00	37.67	qfq	570,190	27,152,446	-3.79%
2024-01-16	49.08	49.80	48.12	48.85	39.15	qfq	436,332	21,233,627	-0.45%
2024-01-15	50.93	50.93	49.06	49.07	39.33	qfq	355,538	17,598,803	-2.68%
2024-01-12	49.90	52.50	49.23	50.42	40.41	qfq	778,400	39,754,466	1.86%
2024-01-11	48.78	49.86	48.52	49.50	39.67	qfq	289,249	14,246,813	1.02%
2024-01-10	48.79	49.68	47.92	49.00	39.27	qfq	432,909	21,204,754	0.39%
2024-01-09	48.30	49.34	47.94	48.81	39.12	qfq	376,959	18,315,252	1.06%
2024-01-08	49.83	50.33	48.24	48.30	38.71	qfq	318,282	15,540,141	-2.95%
2024-01-05	51.32	51.64	49.36	49.77	39.89	qfq	408,783	20,562,004	-2.75%
2024-01-04	50.82	51.48	50.62	51.18	41.02	qfq	340,938	17,405,806	-0.52%
2024-01-03	51.78	51.78	50.73	51.45	41.24	qfq	376,242	19,261,123	-0.52%
2024-01-02	51.89	52.49	51.51	51.72	41.45	qfq	543,117	28,248,886	0.06%
2023-12-29	50.61	52.20	49.92	51.69	41.43	qfq	684,055	34,869,060	2.23%
2023-12-28	48.21	50.88	48.21	50.56	40.52	qfq	627,493	31,117,920	4.16%
2023-12-27	48.42	48.79	47.31	48.54	38.90	qfq	474,787	22,779,976	0.54%
2023-12-26	48.51	49.07	48.10	48.28	38.70	qfq	311,194	15,079,707	-0.86%
2023-12-25	48.81	49.74	48.52	48.70	39.03	qfq	270,611	13,278,431	-0.67%
2023-12-22	49.38	49.90	48.52	49.03	39.30	qfq	367,232	18,072,293	-0.28%
2023-12-21	48.50	49.60	47.75	49.17	39.41	qfq	490,879	23,821,096	0.72%
2023-12-20	49.16	49.63	48.65	48.82	39.13	qfq	280,245	13,710,197	-1.09%
2023-12-19	49.01	49.73	48.74	49.36	39.56	qfq	355,899	17,476,730	0.12%
2023-12-18	50.52	50.53	49.13	49.30	39.51	qfq	493,333	24,564,491	-2.84%
2023-12-15	50.50	50.98	50.31	50.74	40.67	qfq	254,959	12,916,688	0.36%
2023-12-14	50.77	51.46	50.41	50.56	40.52	qfq	251,170	12,770,703	-0.41%
2023-12-13	51.50	51.53	50.77	50.77	40.69	qfq	223,736	11,443,920	-1.78%
2023-12-12	51.17	51.97	51.17	51.69	41.43	qfq	246,651	12,732,313	0.27%
2023-12-11	50.50	51.80	50.18	51.55	41.32	qfq	402,859	20,476,588	1.02%
2023-12-08	51.50	52.15	51.00	51.03	40.90	qfq	321,396	16,504,835	-0.55%
2023-12-07	52.58	52.88	51.08	51.31	41.12	qfq	395,598	20,377,552	-1.67%
2023-12-06	52.22	52.99	52.10	52.18	41.82	qfq	460,352	24,115,010	-0.02%
2023-12-05	52.82	53.53	52.19	52.19	41.83	qfq	526,226	27,859,398	-2.17%
2023-12-04	53.81	53.81	53.25	53.35	42.76	qfq	404,577	21,602,591	-0.78%
2023-12-01	53.79	53.96	52.95	53.77	43.10	qfq	458,431	24,544,473	0.22%
2023-11-30	53.07	53.80	52.80	53.65	43.00	qfq	757,137	40,411,816	1.38%
2023-11-29	52.81	53.69	52.71	52.92	42.41	qfq	497,177	26,436,840	0.09%
2023-11-28	52.33	53.05	51.85	52.87	42.37	qfq	404,516	21,316,989	1.44%
2023-11-27	52.60	52.60	51.70	52.12	41.77	qfq	464,140	24,214,115	-0.15%
2023-11-24	53.13	53.14	52.03	52.20	41.84	qfq	409,306	21,402,784	-1.34%
2023-11-23	52.40	53.00	51.71	52.91	42.41	qfq	558,005	29,256,292	0.90%
2023-11-22	53.99	54.32	52.40	52.44	42.03	qfq	756,151	40,023,704	-3.03%
2023-11-21	54.72	55.36	54.01	54.08	43.34	qfq	560,185	30,639,861	-1.67%
2023-11-20	55.06	55.18	54.22	55.00	44.08	qfq	605,305	33,123,848	0.49%
2023-11-17	53.99	54.85	53.64	54.73	43.86	qfq	605,344	32,982,527	1.69%
2023-11-16	54.87	55.00	53.73	53.82	43.14	qfq	674,506	36,598,381	-1.55%
2023-11-15	55.40	55.96	54.31	54.67	43.82	qfq	860,306	47,324,813	-0.96%
2023-11-14	55.32	55.98	54.77	55.20	44.24	qfq	732,855	40,526,358	-0.23%
2023-11-13	55.30	55.68	54.61	55.33	44.35	qfq	595,709	32,753,718	0.05%
2023-11-10	54.92	56.16	54.01	55.30	44.32	qfq	967,770	53,423,853	1.41%
2023-11-09	55.51	55.97	54.01	54.53	43.70	qfq	1,204,898	66,148,561	-2.40%
2023-11-08	58.00	58.00	55.41	55.87	44.78	qfq	1,148,653	64,592,879	-3.21%
2023-11-07	56.73	57.78	56.12	57.72	46.26	qfq	1,093,899	62,539,761	1.83%
2023-11-06	53.55	56.92	53.55	56.68	45.43	qfq	1,803,544	100,921,266	5.85%
2023-11-03	53.36	53.98	52.62	53.55	42.92	qfq	1,148,733	61,093,534	0.54%
2023-11-02	54.55	55.67	53.04	53.26	42.69	qfq	1,293,832	69,724,192	-3.29%
2023-11-01	56.22	56.85	54.98	55.07	44.14	qfq	1,146,741	63,707,627	-2.51%
2023-10-31	56.30	56.90	55.18	56.49	45.28	qfq	958,726	53,852,398	0.34%
2023-10-30	55.15	57.47	54.90	56.30	45.12	qfq	1,096,990	61,468,557	2.09%
2023-10-27	54.28	55.97	53.68	55.15	44.20	qfq	1,233,808	68,041,260	0.90%
2023-10-26	54.10	55.07	52.95	54.66	43.81	qfq	881,914	47,479,642	0.53%
2023-10-25	53.77	56.00	53.73	54.37	43.58	qfq	1,225,632	67,299,310	2.20%
2023-10-24	51.80	53.95	51.05	53.20	42.64	qfq	1,579,849	83,585,950	3.50%
2023-10-23	53.48	53.98	50.93	51.40	41.20	qfq	1,339,414	70,470,223	-4.00%
2023-10-20	55.31	56.88	51.86	53.54	42.91	qfq	2,258,371	122,054,859	0.62%
2023-10-19	53.00	54.35	51.50	53.21	42.65	qfq	1,594,660	84,633,917	1.76%
2023-10-18	52.59	52.98	51.50	52.29	41.91	qfq	796,586	41,522,682	-1.06%
2023-10-17	52.19	53.53	51.52	52.85	42.36	qfq	945,041	49,530,860	1.26%
2023-10-16	50.72	53.26	50.62	52.19	41.83	qfq	1,917,075	100,167,406	3.84%
2023-10-13	48.42	50.95	48.38	50.26	40.28	qfq	1,249,568	62,026,980	2.82%
2023-10-12	48.50	49.39	47.91	48.88	39.18	qfq	791,140	38,405,608	0.45%
2023-10-11	48.11	49.12	48.04	48.66	39.00	qfq	493,248	24,004,488	1.52%
2023-10-10	49.40	49.40	47.61	47.93	38.41	qfq	729,317	35,196,436	-2.48%
2023-10-09	50.38	50.40	49.02	49.15	39.39	qfq	571,828	28,356,921	-2.44%
2023-09-28	50.41	51.18	50.26	50.38	40.38	qfq	477,875	24,175,796	-0.89%
2023-09-27	49.60	51.78	49.60	50.83	40.74	qfq	536,779	27,286,923	1.46%
2023-09-26	51.30	51.30	50.10	50.10	40.15	qfq	317,995	16,031,259	-1.65%
2023-09-25	50.87	51.30	50.40	50.94	40.83	qfq	268,604	13,630,780	0.14%
2023-09-22	49.50	51.05	48.84	50.87	40.77	qfq	741,120	37,175,641	2.60%
2023-09-21	50.20	50.40	49.58	49.58	39.74	qfq	412,415	20,561,595	-1.59%
2023-09-20	50.90	51.01	50.01	50.38	40.38	qfq	453,988	22,906,224	-1.24%
2023-09-19	50.94	51.24	50.33	51.01	40.88	qfq	477,787	24,238,481	0.14%
2023-09-18	51.01	51.33	50.33	50.94	40.83	qfq	706,358	35,958,570	-0.14%
2023-09-15	50.02	51.22	49.60	51.01	40.88	qfq	1,139,166	57,478,824	1.35%
2023-09-14	50.59	50.59	49.45	50.33	40.34	qfq	1,161,542	57,949,510	-1.14%
2023-09-13	49.94	51.38	49.59	50.91	40.80	qfq	1,188,967	59,918,316	1.94%
2023-09-12	50.84	50.84	49.80	49.94	40.03	qfq	827,744	41,415,748	-1.77%
2023-09-11	49.70	51.24	49.22	50.84	40.75	qfq	1,140,245	57,733,524	2.62%
2023-09-08	50.50	50.83	49.54	49.54	39.71	qfq	1,054,344	52,788,755	-1.94%
2023-09-07	51.31	52.14	50.51	50.52	40.49	qfq	1,243,165	63,487,592	-2.49%
2023-09-06	51.53	51.94	50.91	51.81	41.52	qfq	970,218	49,960,301	0.06%
2023-09-05	52.85	52.85	50.91	51.78	41.50	qfq	1,852,823	95,504,452	-2.08%
2023-09-04	52.55	53.48	51.86	52.88	42.38	qfq	1,840,542	96,705,655	0.61%
2023-09-01	56.80	56.81	52.32	52.56	42.13	qfq	3,035,672	162,970,689	-7.95%
2023-08-31	59.74	59.74	57.10	57.10	45.76	qfq	2,278,117	131,817,449	-4.88%
2023-08-30	59.39	62.61	58.70	60.03	48.11	qfq	3,163,646	190,678,608	-0.12%
2023-08-29	60.10	60.75	58.30	60.10	48.17	qfq	3,536,155	211,018,211	-4.56%
2023-08-28	61.23	66.66	57.08	62.97	50.47	qfq	6,218,454	384,596,597	2.84%
2023-08-25	55.00	61.62	52.49	61.23	49.07	qfq	5,693,090	335,632,758	19.24%
2023-08-24	50.00	52.00	48.73	51.35	41.16	qfq	1,383,061	69,261,690	2.45%
2023-08-23	49.90	52.19	48.76	50.12	40.17	qfq	1,727,173	86,252,234	0.30%
2023-08-22	51.92	53.80	48.76	49.97	40.05	qfq	3,031,689	152,469,349	-12.72%
2023-08-21	57.67	58.42	57.16	57.25	45.88	qfq	525,619	30,321,373	-0.66%
2023-08-18	57.31	59.99	57.29	57.63	46.19	qfq	652,712	38,194,709	0.58%
2023-08-17	56.64	57.63	55.80	57.30	45.92	qfq	422,384	24,006,623	1.42%
2023-08-16	57.00	58.15	56.42	56.50	45.28	qfq	314,273	17,974,529	-0.88%
2023-08-15	58.01	58.60	56.31	57.00	45.68	qfq	735,738	42,008,184	-2.30%
2023-08-14	59.00	59.04	57.61	58.34	46.76	qfq	580,504	33,777,966	-1.88%
2023-08-11	60.10	60.88	59.30	59.46	47.66	qfq	390,697	23,399,597	-1.85%
2023-08-10	59.90	60.72	59.90	60.58	48.55	qfq	200,726	12,108,431	0.22%
2023-08-09	59.90	60.58	59.84	60.45	48.45	qfq	220,566	13,287,351	0.48%
2023-08-08	61.27	61.27	59.91	60.16	48.22	qfq	377,516	22,714,174	-1.81%
2023-08-07	61.62	61.62	60.24	61.27	49.11	qfq	458,034	27,841,698	-0.76%
2023-08-04	62.28	62.87	61.47	61.74	49.48	qfq	317,946	19,744,617	-0.40%
2023-08-03	61.83	62.16	61.31	61.99	49.68	qfq	248,929	15,356,874	0.58%
2023-08-02	61.11	62.80	60.78	61.63	49.39	qfq	475,291	29,394,240	0.05%
2023-08-01	61.86	62.95	61.42	61.60	49.37	qfq	324,579	20,119,366	-1.03%
2023-07-31	60.72	62.60	60.32	62.24	49.88	qfq	644,639	39,955,962	2.50%
2023-07-28	59.94	60.94	59.00	60.72	48.67	qfq	279,736	16,890,015	1.30%
2023-07-27	61.67	61.72	59.59	59.94	48.04	qfq	737,247	44,465,149	-2.84%
2023-07-26	61.51	61.98	61.36	61.69	49.44	qfq	236,180	14,558,730	0.13%
2023-07-25	60.90	61.88	60.65	61.61	49.38	qfq	442,192	27,159,049	2.02%
2023-07-24	61.40	61.65	60.18	60.39	48.40	qfq	311,372	18,913,308	-1.88%
2023-07-21	61.22	63.18	61.22	61.55	49.33	qfq	503,725	31,196,360	-0.21%
2023-07-20	61.81	62.49	61.65	61.68	49.43	qfq	293,410	18,208,899	-0.56%
2023-07-19	63.41	63.83	61.56	62.03	49.72	qfq	353,542	22,102,574	-2.18%
2023-07-18	62.32	63.64	62.20	63.41	50.82	qfq	293,230	18,532,438	0.54%