SECURITY DETAIL · RAW DATA

祥生医疗688358.SH

ASSECNYSTOCK

最近收盘价28.802026-07-17

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

最近交易日2026-07-17

成交量（股）2,763,087

成交额（元）81,913,404

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
2026-07-01	2026-07-08	cash_dividend	0.58	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-02-05	2026-02-12	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-09	2025-07-15	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-01	2024-07-08	cash_dividend	0.8	—	—	—	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	31.60	31.72	28.63	28.80	28.80	qfq	2,763,087	81,913,404	-8.80%
2026-07-16	30.01	32.28	29.80	31.58	31.58	qfq	2,577,585	80,619,700	4.99%
2026-07-15	29.38	31.32	29.02	30.08	30.08	qfq	2,300,113	69,520,491	1.97%
2026-07-14	31.99	32.19	28.61	29.50	29.50	qfq	3,625,809	107,967,572	-7.38%
2026-07-13	33.33	33.45	31.72	31.85	31.85	qfq	1,646,374	53,226,934	-4.33%
2026-07-10	32.11	34.00	31.70	33.29	33.29	qfq	2,358,867	78,345,042	2.72%
2026-07-09	32.64	33.24	31.21	32.41	32.41	qfq	2,025,436	65,130,422	-0.77%
2026-07-08	32.80	33.88	32.45	32.66	32.66	qfq	1,663,574	54,983,694	-1.74%
2026-07-07	34.74	35.04	33.00	33.24	32.66	qfq	2,386,043	79,948,424	-6.23%
2026-07-06	34.22	35.90	34.17	35.45	34.83	qfq	3,022,828	105,811,776	2.22%
2026-07-03	34.34	35.12	34.00	34.68	34.07	qfq	1,762,575	60,918,442	2.00%
2026-07-02	35.28	35.52	34.00	34.00	33.41	qfq	3,034,330	104,878,711	-4.57%
2026-07-01	30.61	36.36	30.48	35.63	35.01	qfq	3,892,120	132,346,760	16.55%
2026-06-30	30.52	30.87	30.00	30.57	30.04	qfq	921,695	28,026,037	-0.49%
2026-06-29	30.01	30.94	28.96	30.72	30.18	qfq	1,576,607	47,327,375	2.40%
2026-06-26	32.20	32.26	29.30	30.00	29.48	qfq	1,780,934	54,159,969	-6.83%
2026-06-25	32.75	33.23	32.08	32.20	31.64	qfq	1,389,651	45,098,509	-2.54%
2026-06-24	33.50	34.88	32.97	33.04	32.46	qfq	1,965,521	66,542,192	-1.23%
2026-06-23	32.80	34.16	32.45	33.45	32.87	qfq	2,023,993	67,429,406	0.94%
2026-06-22	32.04	33.32	31.53	33.14	32.56	qfq	1,816,718	58,978,978	2.92%
2026-06-18	33.34	33.34	32.00	32.20	31.64	qfq	1,470,968	47,433,089	-2.28%
2026-06-17	30.80	34.28	30.80	32.95	32.38	qfq	2,191,178	71,964,081	6.02%
2026-06-16	31.69	31.69	30.81	31.08	30.54	qfq	958,592	29,814,467	-2.54%
2026-06-15	31.40	31.96	30.82	31.89	31.33	qfq	830,579	26,264,880	3.54%
2026-06-12	30.39	30.90	30.10	30.80	30.26	qfq	770,448	23,575,553	2.12%
2026-06-11	30.22	30.71	29.84	30.16	29.63	qfq	602,592	18,187,881	-1.89%
2026-06-10	30.77	31.16	30.17	30.74	30.20	qfq	584,353	17,879,777	-0.97%
2026-06-09	31.18	31.36	30.29	31.04	30.50	qfq	1,143,645	35,332,362	1.77%
2026-06-08	31.22	31.69	30.06	30.50	29.97	qfq	1,119,698	34,551,588	-3.45%
2026-06-05	30.99	31.88	30.88	31.59	31.04	qfq	1,509,928	47,707,655	1.94%
2026-06-04	32.31	32.31	30.61	30.99	30.45	qfq	1,343,378	41,779,043	-3.73%
2026-06-03	31.50	33.55	31.15	32.19	31.63	qfq	2,754,634	90,051,419	1.04%
2026-06-02	33.33	33.33	31.44	31.86	31.30	qfq	1,625,639	52,008,644	-4.32%
2026-06-01	32.92	33.97	32.22	33.30	32.72	qfq	2,356,105	78,664,948	1.19%
2026-05-29	34.00	34.99	32.69	32.91	32.34	qfq	2,959,116	100,070,919	-3.29%
2026-05-28	34.50	34.50	33.30	34.03	33.44	qfq	1,797,916	60,959,695	-1.36%
2026-05-27	35.99	36.56	34.19	34.50	33.90	qfq	3,098,831	107,759,689	-4.09%
2026-05-26	37.20	38.11	35.28	35.97	35.34	qfq	4,447,497	161,839,334	-6.23%
2026-05-25	33.79	39.15	33.79	38.36	37.69	qfq	6,317,111	232,441,013	13.52%
2026-05-22	33.69	34.44	33.68	33.79	33.20	qfq	1,530,458	51,977,298	0.33%
2026-05-21	34.78	35.71	33.58	33.68	33.09	qfq	2,138,448	74,151,171	-2.91%
2026-05-20	34.83	36.21	34.39	34.69	34.08	qfq	2,310,591	80,932,943	-0.12%
2026-05-19	32.56	35.53	32.56	34.73	34.12	qfq	3,390,399	115,944,093	5.15%
2026-05-18	32.91	33.61	32.43	33.03	32.45	qfq	1,490,495	49,045,925	-0.60%
2026-05-15	33.73	33.87	32.84	33.23	32.65	qfq	1,365,217	45,496,493	-0.30%
2026-05-14	34.39	34.59	32.92	33.33	32.75	qfq	1,603,042	53,836,673	-3.08%
2026-05-13	33.99	34.98	33.51	34.39	33.79	qfq	2,341,203	80,470,953	1.78%
2026-05-12	34.91	34.91	33.43	33.79	33.20	qfq	2,961,375	100,360,287	-3.21%
2026-05-11	33.66	35.16	33.20	34.91	34.30	qfq	3,145,960	107,540,403	3.10%
2026-05-08	32.42	33.88	32.42	33.86	33.27	qfq	2,953,509	98,410,429	3.80%
2026-05-07	31.11	32.96	30.92	32.62	32.05	qfq	2,878,732	92,539,003	4.89%
2026-05-06	31.38	31.45	30.72	31.10	30.56	qfq	2,032,971	63,306,550	-0.83%
2026-04-30	30.50	31.52	30.45	31.36	30.81	qfq	1,574,351	48,838,523	2.05%
2026-04-29	30.24	30.77	29.71	30.73	30.19	qfq	1,825,321	55,313,663	0.95%
2026-04-28	29.80	31.07	29.67	30.44	29.91	qfq	3,180,696	96,905,120	3.82%
2026-04-27	28.99	29.49	28.74	29.32	28.81	qfq	916,261	26,769,729	1.52%
2026-04-24	28.70	29.07	28.23	28.88	28.38	qfq	880,360	25,256,140	0.31%
2026-04-23	29.68	29.68	28.66	28.79	28.29	qfq	879,432	25,434,042	-2.27%
2026-04-22	29.15	29.49	28.90	29.46	28.95	qfq	781,078	22,829,842	1.48%
2026-04-21	29.42	29.78	28.88	29.03	28.52	qfq	1,026,970	29,867,619	-2.16%
2026-04-20	29.45	29.89	28.87	29.67	29.15	qfq	1,358,521	39,671,808	0.27%
2026-04-17	29.90	29.94	29.50	29.59	29.07	qfq	860,295	25,506,862	-1.69%
2026-04-16	29.68	30.22	29.39	30.10	29.57	qfq	960,028	28,628,269	1.55%
2026-04-15	29.88	29.98	29.57	29.64	29.12	qfq	748,235	22,227,889	-0.40%
2026-04-14	30.25	30.25	29.32	29.76	29.24	qfq	878,354	25,963,251	1.54%
2026-04-13	29.66	29.79	29.26	29.31	28.80	qfq	781,791	23,013,662	-1.45%
2026-04-10	29.25	30.07	29.25	29.74	29.22	qfq	814,605	24,229,420	1.95%
2026-04-09	29.79	29.97	29.10	29.17	28.66	qfq	804,931	23,701,930	-2.80%
2026-04-08	29.52	30.05	29.52	30.01	29.49	qfq	1,209,127	36,118,593	3.66%
2026-04-07	28.42	29.28	28.38	28.95	28.44	qfq	860,734	24,895,469	2.04%
2026-04-03	29.15	29.70	28.30	28.37	27.87	qfq	1,013,700	29,012,984	-3.07%
2026-04-02	29.89	29.89	29.20	29.27	28.76	qfq	862,122	25,484,785	-2.17%
2026-04-01	29.58	29.95	29.28	29.92	29.40	qfq	1,212,927	36,029,045	2.85%
2026-03-31	29.37	29.88	28.99	29.09	28.58	qfq	878,923	25,823,424	-1.36%
2026-03-30	28.53	29.51	28.53	29.49	28.98	qfq	741,586	21,663,552	1.20%
2026-03-27	28.00	29.30	28.00	29.14	28.63	qfq	709,323	20,524,393	1.60%
2026-03-26	29.40	29.40	28.33	28.68	28.18	qfq	766,850	22,060,813	-1.48%
2026-03-25	29.20	29.88	28.94	29.11	28.60	qfq	881,181	25,869,776	0.62%
2026-03-24	28.04	28.95	27.74	28.93	28.43	qfq	1,199,902	34,011,754	4.59%
2026-03-23	29.21	29.21	27.29	27.66	27.18	qfq	1,643,385	46,486,764	-6.74%
2026-03-20	30.77	31.06	29.60	29.66	29.14	qfq	871,323	26,296,130	-3.07%
2026-03-19	31.31	31.60	30.52	30.60	30.07	qfq	890,215	27,516,310	-3.41%
2026-03-18	31.10	31.75	30.90	31.68	31.13	qfq	806,347	25,259,505	1.80%
2026-03-17	32.12	32.12	31.00	31.12	30.58	qfq	1,034,337	32,603,582	-2.90%
2026-03-16	31.78	32.15	31.50	32.05	31.49	qfq	1,075,932	34,214,420	1.10%
2026-03-13	31.45	32.19	31.35	31.70	31.15	qfq	940,970	29,948,463	0.83%
2026-03-12	32.00	32.28	31.35	31.44	30.89	qfq	924,577	29,372,685	-2.03%
2026-03-11	32.44	32.57	32.00	32.09	31.53	qfq	851,592	27,456,961	-1.29%
2026-03-10	32.19	32.52	32.03	32.51	31.94	qfq	1,168,974	37,842,682	2.17%
2026-03-09	32.01	32.03	31.32	31.82	31.26	qfq	1,219,912	38,641,791	-1.58%
2026-03-06	31.17	32.53	31.17	32.33	31.77	qfq	1,549,630	49,721,636	3.36%
2026-03-05	31.21	31.72	31.05	31.28	30.73	qfq	1,185,289	37,109,475	1.23%
2026-03-04	31.28	31.94	30.70	30.90	30.36	qfq	1,891,659	58,820,656	-2.83%
2026-03-03	33.22	33.49	31.67	31.80	31.25	qfq	1,901,597	61,800,629	-4.25%
2026-03-02	33.53	34.27	32.86	33.21	32.63	qfq	1,837,015	61,278,016	-3.32%
2026-02-27	34.43	34.55	34.07	34.35	33.75	qfq	1,127,493	38,672,765	-0.15%
2026-02-26	34.49	34.96	34.14	34.40	33.80	qfq	1,059,336	36,384,681	-0.49%
2026-02-25	34.37	34.98	34.16	34.57	33.97	qfq	1,215,834	41,987,805	0.93%
2026-02-24	34.75	35.16	34.02	34.25	33.65	qfq	1,623,167	55,759,177	-1.38%
2026-02-13	34.91	35.16	34.65	34.73	34.12	qfq	1,100,989	38,451,544	-0.63%
2026-02-12	35.16	35.18	34.65	34.95	34.34	qfq	1,000,132	34,929,824	-0.82%
2026-02-11	35.40	35.79	35.10	35.24	34.33	qfq	1,270,973	44,907,059	-0.56%
2026-02-10	35.57	35.92	35.43	35.44	34.53	qfq	1,300,384	46,258,834	-0.89%
2026-02-09	35.99	36.33	35.32	35.76	34.84	qfq	1,625,700	58,014,179	0.14%
2026-02-06	35.77	35.92	35.00	35.71	34.79	qfq	942,664	33,567,000	0.31%
2026-02-05	35.83	36.23	35.48	35.60	34.68	qfq	947,494	33,887,871	-0.95%
2026-02-04	36.29	36.29	35.49	35.94	35.01	qfq	1,118,298	40,038,670	-0.64%
2026-02-03	35.07	36.20	35.07	36.17	35.24	qfq	1,482,049	53,043,362	3.64%
2026-02-02	36.30	36.67	34.90	34.90	34.00	qfq	1,788,916	63,858,215	-4.70%
2026-01-30	36.50	36.90	35.91	36.62	35.67	qfq	1,216,102	44,325,688	0.33%
2026-01-29	36.13	37.86	35.40	36.50	35.56	qfq	2,523,890	93,108,183	1.02%
2026-01-28	36.92	37.18	35.70	36.13	35.20	qfq	1,678,698	60,870,244	-2.82%
2026-01-27	37.55	37.55	36.06	37.18	36.22	qfq	1,699,793	62,228,474	-0.27%
2026-01-26	38.24	38.80	36.71	37.28	36.32	qfq	2,365,256	88,737,641	-3.37%
2026-01-23	38.06	39.15	37.82	38.58	37.58	qfq	2,189,887	84,446,909	1.47%
2026-01-22	39.07	39.17	37.83	38.02	37.04	qfq	2,121,296	81,327,269	-1.60%
2026-01-21	36.61	39.80	36.25	38.64	37.64	qfq	3,673,874	141,487,666	5.54%
2026-01-20	36.83	37.71	36.20	36.61	35.66	qfq	1,610,776	59,187,807	-1.59%
2026-01-19	37.80	38.16	36.92	37.20	36.24	qfq	2,216,652	82,883,166	-2.21%
2026-01-16	39.00	40.47	37.80	38.04	37.06	qfq	3,185,129	122,877,738	-3.08%
2026-01-15	41.27	41.32	38.40	39.25	38.24	qfq	4,537,587	178,415,200	-6.46%
2026-01-14	39.39	44.78	39.39	41.96	40.88	qfq	6,987,970	296,097,743	6.09%
2026-01-13	37.99	40.97	37.99	39.55	38.53	qfq	5,911,072	234,528,236	5.16%
2026-01-12	35.78	38.30	35.78	37.61	36.64	qfq	5,807,109	215,892,660	6.09%
2026-01-09	32.94	35.67	32.72	35.45	34.53	qfq	5,239,367	181,809,695	9.58%
2026-01-08	31.81	32.82	31.81	32.35	31.51	qfq	1,547,617	50,227,632	1.09%
2026-01-07	31.93	32.55	31.80	32.00	31.17	qfq	1,305,469	41,904,589	-0.37%
2026-01-06	32.29	33.00	31.86	32.12	31.29	qfq	2,180,393	70,519,806	0.12%
2026-01-05	29.96	32.55	29.94	32.08	31.25	qfq	3,178,398	100,522,364	6.58%
2025-12-31	30.00	30.25	29.74	30.10	29.32	qfq	564,137	16,927,280	0.27%
2025-12-30	30.10	30.29	29.78	30.02	29.25	qfq	733,399	22,025,132	0.10%
2025-12-29	30.15	30.15	29.85	29.99	29.22	qfq	446,083	13,378,317	-0.37%
2025-12-26	30.34	30.45	30.00	30.10	29.32	qfq	904,668	27,261,103	-0.89%
2025-12-25	29.91	30.39	29.77	30.37	29.59	qfq	711,359	21,441,318	1.20%
2025-12-24	30.29	30.29	29.78	30.01	29.24	qfq	966,978	28,997,820	-0.37%
2025-12-23	30.48	30.50	29.90	30.12	29.34	qfq	592,785	17,891,993	-1.21%
2025-12-22	30.51	31.29	30.41	30.49	29.70	qfq	1,253,934	38,626,524	-0.20%
2025-12-19	30.45	30.74	30.14	30.55	29.76	qfq	629,226	19,154,969	1.03%
2025-12-18	29.38	30.45	29.38	30.24	29.46	qfq	774,399	23,368,739	1.37%
2025-12-17	29.29	29.86	29.10	29.83	29.06	qfq	669,083	19,707,044	1.43%
2025-12-16	29.84	30.18	29.38	29.41	28.65	qfq	727,030	21,604,708	-1.37%
2025-12-15	29.58	30.18	29.40	29.82	29.05	qfq	751,295	22,384,479	0.81%
2025-12-12	29.76	29.98	29.51	29.58	28.82	qfq	538,260	15,988,443	-0.24%
2025-12-11	30.17	30.27	29.64	29.65	28.88	qfq	842,322	25,111,769	-1.72%
2025-12-10	30.56	30.56	29.94	30.17	29.39	qfq	520,983	15,690,377	-0.79%
2025-12-09	30.76	30.85	30.41	30.41	29.63	qfq	739,149	22,666,456	-1.17%
2025-12-08	30.89	31.26	30.60	30.77	29.98	qfq	825,082	25,407,204	0.10%
2025-12-05	30.40	30.85	30.13	30.74	29.95	qfq	431,897	13,202,265	1.12%
2025-12-04	30.87	30.87	30.20	30.40	29.62	qfq	581,663	17,695,841	-1.04%
2025-12-03	31.10	31.10	30.56	30.72	29.93	qfq	493,177	15,154,599	-0.81%
2025-12-02	31.58	31.58	30.75	30.97	30.17	qfq	806,891	24,986,813	-1.93%
2025-12-01	31.70	31.90	31.35	31.58	30.76	qfq	843,678	26,691,308	-0.09%
2025-11-28	31.46	31.70	31.05	31.61	30.79	qfq	605,052	19,055,001	0.96%
2025-11-27	31.69	31.77	31.31	31.31	30.50	qfq	897,330	28,264,364	-0.73%
2025-11-26	31.90	32.47	31.44	31.54	30.73	qfq	1,079,218	34,443,278	-0.82%
2025-11-25	31.30	32.08	31.29	31.80	30.98	qfq	933,788	29,696,771	2.12%
2025-11-24	31.30	31.79	30.66	31.14	30.34	qfq	983,579	30,558,617	0.13%
2025-11-21	31.97	32.43	30.86	31.10	30.30	qfq	1,487,694	46,705,266	-2.72%
2025-11-20	33.20	33.32	31.80	31.97	31.14	qfq	1,143,801	36,961,452	-2.65%
2025-11-19	33.90	33.90	32.75	32.84	31.99	qfq	826,082	27,321,298	-2.73%
2025-11-18	33.50	34.10	33.14	33.76	32.89	qfq	847,056	28,481,744	0.72%
2025-11-17	33.74	34.27	33.01	33.52	32.65	qfq	1,009,117	33,714,792	-0.89%
2025-11-14	32.85	34.40	32.85	33.82	32.95	qfq	1,601,945	54,464,614	1.84%
2025-11-13	33.00	33.38	32.55	33.21	32.35	qfq	1,415,192	46,717,497	0.76%
2025-11-12	34.30	34.30	32.83	32.96	32.11	qfq	2,068,897	69,107,552	-2.66%
2025-11-11	35.23	35.23	33.83	33.86	32.99	qfq	1,635,360	56,211,563	-3.37%
2025-11-10	35.00	35.30	34.34	35.04	34.14	qfq	1,459,681	50,817,173	0.34%
2025-11-07	35.10	35.22	34.26	34.92	34.02	qfq	1,991,866	69,129,038	-0.60%
2025-11-06	34.81	35.88	34.41	35.13	34.22	qfq	1,851,071	65,201,294	0.09%
2025-11-05	35.62	36.98	34.80	35.10	34.19	qfq	2,508,480	89,257,345	-2.34%
2025-11-04	35.95	36.19	35.35	35.94	35.01	qfq	2,304,347	82,532,762	0.36%
2025-11-03	35.50	37.07	35.50	35.81	34.89	qfq	3,183,936	115,127,082	2.49%
2025-10-31	34.11	35.15	33.71	34.94	34.04	qfq	2,247,531	77,956,773	2.92%
2025-10-30	34.91	35.07	33.81	33.95	33.07	qfq	1,291,323	44,347,647	-2.39%
2025-10-29	35.32	35.32	34.39	34.78	33.88	qfq	1,612,112	55,885,843	-1.36%
2025-10-28	35.09	35.71	34.65	35.26	34.35	qfq	2,266,642	80,003,069	0.69%
2025-10-27	35.50	36.20	34.69	35.02	34.12	qfq	2,165,624	75,869,590	-0.71%
2025-10-24	33.65	36.26	33.65	35.27	34.36	qfq	3,842,932	135,957,500	4.75%
2025-10-23	34.38	34.38	32.91	33.67	32.80	qfq	2,182,169	72,865,794	-1.78%
2025-10-22	35.08	35.20	34.03	34.28	33.40	qfq	1,960,713	67,418,310	-1.86%
2025-10-21	32.55	35.23	32.55	34.93	34.03	qfq	4,562,564	156,936,439	6.62%
2025-10-20	32.98	34.32	32.44	32.76	31.91	qfq	2,462,674	81,943,584	0.43%
2025-10-17	33.51	33.66	31.89	32.62	31.78	qfq	2,030,036	66,302,988	-2.83%
2025-10-16	33.04	33.85	32.99	33.57	32.70	qfq	1,582,612	52,968,731	1.11%
2025-10-15	32.72	33.57	32.56	33.20	32.34	qfq	991,342	32,803,191	0.79%
2025-10-14	33.84	34.12	32.82	32.94	32.09	qfq	1,656,827	55,379,796	-2.54%
2025-10-13	32.03	33.84	32.03	33.80	32.93	qfq	1,964,251	65,291,024	-0.12%
2025-10-10	34.20	34.47	33.70	33.84	32.97	qfq	2,128,626	72,324,909	-1.57%
2025-10-09	33.00	34.58	32.36	34.38	33.49	qfq	3,407,332	114,554,346	4.50%
2025-09-30	33.14	33.44	32.30	32.90	32.05	qfq	1,891,448	62,082,787	-0.45%
2025-09-29	32.74	33.85	31.83	33.05	32.20	qfq	3,854,256	126,806,400	0.46%
2025-09-26	30.02	33.58	29.75	32.90	32.05	qfq	5,498,041	176,717,971	9.30%
2025-09-25	29.77	30.33	29.64	30.10	29.32	qfq	972,404	29,225,738	0.64%
2025-09-24	28.90	29.98	28.90	29.91	29.14	qfq	1,089,611	32,244,298	2.64%
2025-09-23	30.00	30.00	28.59	29.14	28.39	qfq	1,123,629	32,620,697	-2.08%
2025-09-22	29.98	30.39	29.65	29.76	28.99	qfq	744,318	22,253,721	-0.73%
2025-09-19	29.89	30.36	29.70	29.98	29.21	qfq	918,550	27,461,936	-0.33%
2025-09-18	30.69	30.96	29.70	30.08	29.30	qfq	2,026,961	61,139,187	-1.67%
2025-09-17	30.95	30.95	30.48	30.59	29.80	qfq	867,773	26,609,508	-1.13%
2025-09-16	30.77	31.05	30.45	30.94	30.14	qfq	990,742	30,555,967	1.11%
2025-09-15	30.64	31.16	30.56	30.60	29.81	qfq	1,183,292	36,316,553	-1.67%
2025-09-12	31.00	31.21	30.68	31.12	30.32	qfq	1,352,651	41,969,067	0.68%
2025-09-11	30.43	30.96	29.73	30.91	30.11	qfq	1,182,928	35,972,266	1.48%
2025-09-10	30.12	30.79	30.08	30.46	29.67	qfq	1,165,475	35,411,020	1.30%
2025-09-09	31.10	31.11	29.80	30.07	29.29	qfq	1,632,688	49,660,366	-3.00%
2025-09-08	29.75	31.17	29.63	31.00	30.20	qfq	2,282,899	69,926,157	4.20%
2025-09-05	29.50	29.85	29.02	29.75	28.98	qfq	1,424,336	42,003,006	1.74%
2025-09-04	29.61	30.07	28.81	29.24	28.49	qfq	1,595,969	47,264,378	-0.88%
2025-09-03	30.00	30.86	29.40	29.50	28.74	qfq	1,578,055	47,311,092	-1.47%
2025-09-02	31.13	31.30	29.62	29.94	29.17	qfq	2,624,544	79,155,079	-4.35%
2025-09-01	31.19	31.66	31.15	31.30	30.49	qfq	1,604,462	50,331,382	-0.06%
2025-08-29	31.98	32.12	30.96	31.32	30.51	qfq	3,056,895	95,934,131	-2.49%
2025-08-28	33.50	33.88	31.21	32.12	31.29	qfq	3,767,323	121,628,927	-4.97%
2025-08-27	34.12	35.27	33.80	33.80	32.93	qfq	1,976,434	68,051,136	-0.82%
2025-08-26	33.88	34.60	33.75	34.08	33.20	qfq	1,773,216	60,824,539	0.35%
2025-08-25	34.22	34.47	33.75	33.96	33.08	qfq	1,628,722	55,595,453	-0.29%
2025-08-22	33.74	34.30	33.74	34.06	33.18	qfq	1,409,122	47,973,382	1.25%
2025-08-21	34.47	34.53	33.49	33.64	32.77	qfq	1,227,080	41,693,690	-1.52%
2025-08-20	34.08	34.30	33.56	34.16	33.28	qfq	1,482,351	50,418,272	0.71%
2025-08-19	33.62	34.50	33.41	33.92	33.04	qfq	2,304,351	78,070,271	0.95%
2025-08-18	33.30	33.77	33.01	33.60	32.73	qfq	2,045,824	68,536,949	1.05%
2025-08-15	33.06	33.40	32.03	33.25	32.39	qfq	4,068,305	133,270,674	-1.77%
2025-08-14	34.62	34.77	33.70	33.85	32.98	qfq	2,008,862	68,615,472	-2.17%
2025-08-13	34.70	35.22	34.30	34.60	33.71	qfq	1,954,637	67,792,744	-0.29%
2025-08-12	34.65	35.73	34.65	34.70	33.80	qfq	2,567,474	90,147,303	0.29%
2025-08-11	33.53	34.99	33.51	34.60	33.71	qfq	1,874,490	64,486,376	2.85%
2025-08-08	34.00	34.70	33.27	33.64	32.77	qfq	2,381,683	80,774,511	-0.36%
2025-08-07	33.19	34.59	33.17	33.76	32.89	qfq	1,942,849	65,996,956	1.08%
2025-08-06	33.80	33.80	33.02	33.40	32.54	qfq	1,318,057	43,892,735	0.00%
2025-08-05	33.86	34.28	33.10	33.40	32.54	qfq	1,785,801	59,698,130	-1.36%
2025-08-04	32.98	34.18	32.03	33.86	32.99	qfq	2,632,523	86,947,752	2.20%
2025-08-01	32.42	34.04	32.10	33.13	32.27	qfq	3,236,071	107,290,504	3.66%
2025-07-31	31.96	32.50	31.77	31.96	31.14	qfq	1,790,353	57,647,048	-0.75%
2025-07-30	32.40	32.86	31.82	32.20	31.37	qfq	1,695,937	54,812,963	-0.86%
2025-07-29	32.57	32.69	32.00	32.48	31.64	qfq	1,757,101	56,842,182	-0.67%
2025-07-28	32.87	33.30	32.37	32.70	31.86	qfq	1,850,575	60,447,882	-0.27%
2025-07-25	32.06	33.33	31.87	32.79	31.94	qfq	2,365,611	77,571,974	2.56%
2025-07-24	31.96	32.67	31.64	31.97	31.14	qfq	1,973,029	63,331,877	0.13%
2025-07-23	32.51	33.16	31.72	31.93	31.11	qfq	3,003,888	97,371,473	-0.84%
2025-07-22	31.82	33.80	31.38	32.20	31.37	qfq	3,345,061	108,521,456	1.32%
2025-07-21	31.21	32.07	31.02	31.78	30.96	qfq	2,219,498	70,133,813	2.02%
2025-07-18	30.84	31.21	30.50	31.15	30.35	qfq	1,579,133	48,662,543	0.97%
2025-07-17	30.12	30.97	29.88	30.85	30.05	qfq	1,688,058	51,543,276	2.53%
2025-07-16	30.30	30.35	29.90	30.09	29.31	qfq	1,049,519	31,584,820	0.07%
2025-07-15	29.80	30.17	29.15	30.07	29.29	qfq	2,011,372	59,641,885	-1.99%
2025-07-14	30.30	30.79	30.24	30.68	28.92	qfq	1,197,359	36,510,294	1.46%
2025-07-11	30.15	30.47	30.00	30.24	28.50	qfq	1,458,865	44,065,419	0.20%
2025-07-10	29.88	30.38	29.88	30.18	28.44	qfq	963,575	29,061,167	0.30%
2025-07-09	30.05	30.66	29.69	30.09	28.36	qfq	1,497,744	45,361,452	0.64%
2025-07-08	29.88	30.10	29.68	29.90	28.18	qfq	1,044,570	31,227,406	-0.07%
2025-07-07	29.70	30.38	29.52	29.92	28.20	qfq	1,484,534	44,444,103	1.77%
2025-07-04	29.85	30.01	29.37	29.40	27.71	qfq	969,645	28,756,536	-0.37%
2025-07-03	29.41	29.72	29.27	29.51	27.81	qfq	901,669	26,602,986	0.61%
2025-07-02	29.62	29.72	29.10	29.33	27.64	qfq	923,135	27,077,812	-0.98%
2025-07-01	29.64	29.88	29.30	29.62	27.92	qfq	1,025,762	30,378,795	-0.10%
2025-06-30	29.01	29.65	28.81	29.65	27.95	qfq	1,126,061	33,042,585	2.24%
2025-06-27	29.00	29.44	28.51	29.00	27.33	qfq	985,588	28,616,773	0.66%
2025-06-26	28.80	29.30	28.70	28.81	27.15	qfq	1,011,117	29,324,291	0.21%
2025-06-25	28.34	28.82	28.20	28.75	27.10	qfq	1,028,666	29,361,382	1.63%
2025-06-24	28.04	28.39	27.80	28.29	26.66	qfq	753,806	21,263,798	1.07%
2025-06-23	27.40	28.07	27.28	27.99	26.38	qfq	884,151	24,588,724	2.64%
2025-06-20	27.55	27.83	27.23	27.27	25.70	qfq	873,826	23,992,180	-1.45%
2025-06-19	28.00	28.32	27.61	27.67	26.08	qfq	1,005,320	28,041,514	-1.53%
2025-06-18	28.55	28.86	28.05	28.10	26.48	qfq	1,246,431	35,270,316	-2.09%
2025-06-17	28.85	29.75	28.63	28.70	27.05	qfq	1,692,879	49,308,127	0.21%
2025-06-16	28.74	29.06	28.51	28.64	26.99	qfq	774,300	22,325,134	-0.21%
2025-06-13	29.46	29.66	28.61	28.70	27.05	qfq	1,300,452	37,672,510	-2.94%
2025-06-12	29.59	29.76	29.25	29.57	27.87	qfq	1,122,256	33,145,811	0.24%
2025-06-11	29.77	30.10	29.45	29.50	27.80	qfq	1,035,174	30,718,656	-0.91%
2025-06-10	30.50	30.50	29.50	29.77	28.06	qfq	1,394,258	41,764,450	-2.23%
2025-06-09	29.88	30.68	29.66	30.45	28.70	qfq	1,364,439	41,432,878	2.66%
2025-06-06	30.00	30.06	29.39	29.66	27.95	qfq	929,865	27,513,668	-0.74%
2025-06-05	30.18	30.18	29.63	29.88	28.16	qfq	918,193	27,383,884	-0.90%
2025-06-04	29.85	30.39	29.60	30.15	28.42	qfq	1,346,088	40,393,800	0.87%
2025-06-03	29.12	30.09	29.12	29.89	28.17	qfq	1,158,855	34,412,545	1.36%
2025-05-30	29.42	29.90	29.10	29.49	27.79	qfq	1,320,059	38,912,390	0.48%
2025-05-29	28.29	29.62	28.21	29.35	27.66	qfq	1,514,718	44,012,723	4.23%
2025-05-28	28.44	28.57	28.03	28.16	26.54	qfq	631,203	17,807,130	-0.85%
2025-05-27	28.34	28.60	28.05	28.40	26.77	qfq	612,970	17,404,642	-0.56%
2025-05-26	28.63	28.63	28.22	28.56	26.92	qfq	735,972	20,923,793	-0.24%
2025-05-23	28.45	29.40	28.39	28.63	26.98	qfq	1,468,648	42,618,194	0.67%
2025-05-22	28.71	29.35	28.39	28.44	26.80	qfq	1,102,620	31,699,081	-1.49%
2025-05-21	28.97	29.06	28.66	28.87	27.21	qfq	704,506	20,332,338	-0.38%
2025-05-20	28.48	29.11	28.13	28.98	27.31	qfq	1,026,788	29,587,831	2.19%
2025-05-19	28.65	28.65	27.97	28.36	26.73	qfq	760,658	21,471,938	-0.21%
2025-05-16	28.49	28.79	28.41	28.42	26.79	qfq	670,544	19,156,715	-0.21%
2025-05-15	29.03	29.16	28.28	28.48	26.84	qfq	1,111,155	31,795,269	-2.26%
2025-05-14	30.05	30.05	29.02	29.14	27.46	qfq	1,270,819	37,292,038	-2.21%
2025-05-13	29.60	30.30	29.60	29.80	28.09	qfq	1,358,252	40,654,367	1.22%
2025-05-12	29.29	29.75	29.10	29.44	27.75	qfq	1,223,031	36,002,702	1.52%
2025-05-09	29.83	29.83	28.81	29.00	27.33	qfq	1,230,499	35,812,998	-2.59%
2025-05-08	29.33	30.05	29.01	29.77	28.06	qfq	1,006,013	29,966,721	1.60%
2025-05-07	29.60	30.15	29.10	29.30	27.62	qfq	1,417,373	41,878,005	-0.75%
2025-05-06	28.78	29.74	28.78	29.52	27.82	qfq	1,473,004	43,208,409	2.57%
2025-04-30	28.20	29.08	28.06	28.78	27.13	qfq	1,093,757	31,427,965	2.53%
2025-04-29	27.46	28.18	27.14	28.07	26.46	qfq	1,036,516	28,916,013	2.22%
2025-04-28	28.12	28.19	27.45	27.46	25.88	qfq	1,221,703	33,839,695	-3.31%
2025-04-25	28.29	29.15	28.19	28.40	26.77	qfq	992,370	28,276,875	1.14%
2025-04-24	28.88	28.88	27.87	28.08	26.47	qfq	878,883	24,837,092	-2.40%
2025-04-23	28.65	29.11	28.51	28.77	27.12	qfq	722,983	20,822,637	1.02%
2025-04-22	28.32	28.75	28.23	28.48	26.84	qfq	485,128	13,820,038	-0.35%
2025-04-21	27.75	28.65	27.63	28.58	26.94	qfq	582,374	16,535,613	2.03%
2025-04-18	28.04	28.46	27.81	28.01	26.40	qfq	496,462	13,917,446	-0.46%
2025-04-17	27.73	28.52	27.73	28.14	26.52	qfq	552,211	15,613,651	0.32%
2025-04-16	28.59	28.76	27.62	28.05	26.44	qfq	689,210	19,392,326	-2.54%
2025-04-15	28.74	29.13	28.46	28.78	27.13	qfq	769,802	22,108,463	0.14%
2025-04-14	28.93	29.33	28.67	28.74	27.09	qfq	1,463,796	42,540,551	0.14%
2025-04-11	28.01	29.10	28.00	28.70	27.05	qfq	1,248,855	35,779,716	1.31%
2025-04-10	28.00	28.88	28.00	28.33	26.70	qfq	1,351,807	38,442,657	3.17%
2025-04-09	26.48	27.87	24.47	27.46	25.88	qfq	1,862,602	49,181,714	3.19%
2025-04-08	26.08	27.91	26.01	26.61	25.08	qfq	1,855,693	49,757,603	2.11%
2025-04-07	29.05	29.58	25.33	26.06	24.56	qfq	2,436,185	66,567,516	-16.87%
2025-04-03	32.20	32.80	31.22	31.35	29.55	qfq	1,160,886	36,981,227	-3.42%
2025-04-02	31.68	32.88	31.68	32.46	30.59	qfq	1,254,199	40,710,909	1.56%
2025-04-01	31.31	32.89	30.75	31.96	30.12	qfq	1,666,666	53,615,986	3.36%
2025-03-31	31.02	31.58	30.38	30.92	29.14	qfq	1,089,677	33,633,541	-0.80%
2025-03-28	31.03	32.09	31.03	31.17	29.38	qfq	1,163,532	36,734,628	-0.80%
2025-03-27	31.35	31.75	30.55	31.42	29.61	qfq	874,663	27,369,346	0.74%
2025-03-26	30.80	31.41	30.80	31.19	29.40	qfq	896,643	27,982,622	0.19%
2025-03-25	31.37	31.61	30.23	31.13	29.34	qfq	1,154,742	35,934,540	-0.77%
2025-03-24	32.02	32.18	30.33	31.37	29.57	qfq	1,624,883	50,625,762	-2.03%
2025-03-21	33.17	33.17	31.91	32.02	30.18	qfq	1,099,509	35,507,158	-2.88%
2025-03-20	33.21	33.48	32.79	32.97	31.07	qfq	898,979	29,792,955	-0.69%
2025-03-19	33.00	33.66	32.89	33.20	31.29	qfq	1,116,729	37,065,334	0.00%
2025-03-18	33.52	34.15	33.17	33.20	31.29	qfq	1,146,969	38,474,689	-0.30%
2025-03-17	33.90	33.93	32.89	33.30	31.39	qfq	987,045	32,863,720	-1.19%
2025-03-14	32.98	33.86	32.52	33.70	31.76	qfq	1,664,760	55,274,850	2.87%
2025-03-13	34.34	34.65	32.45	32.76	30.88	qfq	2,428,062	80,222,078	-4.52%
2025-03-12	34.24	34.69	34.21	34.31	32.34	qfq	1,687,284	58,029,501	-0.17%
2025-03-11	35.00	35.76	33.98	34.37	32.39	qfq	2,599,299	90,013,856	-3.99%
2025-03-10	37.20	38.35	35.40	35.80	33.74	qfq	3,710,974	136,230,446	1.68%
2025-03-07	36.32	36.90	34.88	35.21	33.19	qfq	2,481,231	88,762,781	-3.75%
2025-03-06	35.32	36.87	35.32	36.58	34.48	qfq	3,352,941	121,596,009	3.86%
2025-03-05	35.90	35.90	34.73	35.22	33.19	qfq	1,909,250	67,196,844	-2.25%
2025-03-04	34.45	36.81	34.04	36.03	33.96	qfq	3,900,380	139,174,690	4.59%
2025-03-03	33.56	35.56	33.04	34.45	32.47	qfq	3,332,486	115,446,726	2.71%
2025-02-28	34.12	35.11	33.40	33.54	31.61	qfq	2,282,482	78,148,505	-2.56%
2025-02-27	35.00	35.30	33.46	34.42	32.44	qfq	2,985,443	102,246,278	-2.22%
2025-02-26	35.50	35.80	34.18	35.20	33.18	qfq	3,861,819	134,151,814	-1.81%
2025-02-25	35.52	37.38	34.70	35.85	33.79	qfq	4,043,061	145,830,323	-1.19%
2025-02-24	37.38	37.39	35.57	36.28	34.19	qfq	3,459,782	124,614,514	-3.51%
2025-02-21	36.80	37.65	34.98	37.60	35.44	qfq	4,498,456	163,079,274	4.30%
2025-02-20	36.82	38.48	35.97	36.05	33.98	qfq	5,470,197	202,965,807	-2.01%
2025-02-19	34.20	37.95	34.08	36.79	34.67	qfq	5,983,830	215,200,227	7.57%
2025-02-18	36.61	36.88	33.88	34.20	32.23	qfq	6,464,509	227,744,764	-11.40%
2025-02-17	37.75	40.91	36.00	38.60	36.38	qfq	11,542,407	445,663,969	13.23%
2025-02-14	28.45	34.09	28.45	34.09	32.13	qfq	9,715,035	314,530,051	19.99%
2025-02-13	29.66	29.87	28.30	28.41	26.78	qfq	2,245,802	64,703,875	-3.50%
2025-02-12	30.00	30.46	29.01	29.44	27.75	qfq	3,111,624	91,891,063	-2.19%
2025-02-11	29.50	31.13	28.90	30.10	28.37	qfq	3,923,107	117,852,963	2.35%
2025-02-10	28.09	29.75	28.09	29.41	27.72	qfq	4,690,107	136,527,665	6.79%
2025-02-07	26.89	28.28	26.61	27.54	25.96	qfq	1,494,587	41,176,942	2.23%
2025-02-06	26.52	27.24	26.30	26.94	25.39	qfq	935,533	25,065,840	1.55%
2025-02-05	26.36	27.08	26.04	26.53	25.00	qfq	1,393,840	36,984,733	1.65%
2025-01-27	27.19	27.19	26.10	26.10	24.60	qfq	818,011	21,674,226	-2.65%
2025-01-24	25.56	27.29	25.35	26.81	25.27	qfq	2,276,178	60,548,056	3.83%
2025-01-23	24.72	26.09	24.61	25.82	24.34	qfq	1,921,192	49,035,203	5.00%
2025-01-22	24.17	24.66	24.17	24.59	23.18	qfq	741,811	18,175,506	1.36%
2025-01-21	24.00	24.28	23.88	24.26	22.87	qfq	405,594	9,756,253	1.08%
2025-01-20	24.19	24.52	23.87	24.00	22.62	qfq	554,924	13,380,584	-0.58%
2025-01-17	23.75	24.22	23.61	24.14	22.75	qfq	348,187	8,342,808	1.73%
2025-01-16	23.84	24.27	23.59	23.73	22.37	qfq	456,182	10,909,849	-0.88%
2025-01-15	24.01	24.10	23.83	23.94	22.56	qfq	337,284	8,073,278	-0.62%
2025-01-14	23.07	24.11	23.07	24.09	22.70	qfq	558,333	13,253,684	4.06%
2025-01-13	23.03	23.26	22.79	23.15	21.82	qfq	374,202	8,617,117	0.22%
2025-01-10	23.60	23.77	23.10	23.10	21.77	qfq	521,850	12,205,225	-2.41%
2025-01-09	23.94	23.99	23.60	23.67	22.31	qfq	561,157	13,352,680	-0.96%
2025-01-08	23.70	24.03	23.30	23.90	22.53	qfq	459,071	10,898,150	0.25%
2025-01-07	23.75	23.87	23.30	23.84	22.47	qfq	679,553	16,006,843	0.00%
2025-01-06	23.60	24.22	23.08	23.84	22.47	qfq	540,022	12,905,496	1.49%
2025-01-03	24.20	24.56	23.26	23.49	22.14	qfq	641,394	15,413,584	-2.49%
2025-01-02	24.43	24.67	24.01	24.09	22.70	qfq	796,548	19,319,123	-1.35%
2024-12-31	24.73	24.98	24.40	24.42	23.02	qfq	603,871	14,872,834	-1.21%
2024-12-30	25.00	25.11	24.61	24.72	23.30	qfq	559,444	13,876,468	-1.59%
2024-12-27	24.89	25.37	24.82	25.12	23.68	qfq	402,227	10,123,530	0.64%
2024-12-26	24.77	25.09	24.77	24.96	23.52	qfq	593,101	14,792,004	0.04%
2024-12-25	25.80	26.11	24.77	24.95	23.52	qfq	1,076,252	27,166,163	-2.08%
2024-12-24	25.52	25.62	24.90	25.48	24.01	qfq	512,080	12,964,740	0.51%
2024-12-23	26.60	26.68	25.28	25.35	23.89	qfq	1,007,993	26,016,547	-3.61%
2024-12-20	26.19	26.67	26.14	26.30	24.79	qfq	683,242	18,077,861	0.31%
2024-12-19	25.88	26.44	25.80	26.22	24.71	qfq	570,898	14,894,885	0.08%
2024-12-18	26.23	26.51	25.70	26.20	24.69	qfq	787,080	20,606,837	0.46%
2024-12-17	27.48	27.69	26.02	26.08	24.58	qfq	1,112,044	29,567,922	-5.09%
2024-12-16	27.50	27.89	26.84	27.48	25.90	qfq	1,216,695	33,320,183	0.66%
2024-12-13	28.16	28.16	27.30	27.30	25.73	qfq	1,005,221	27,765,584	-3.16%
2024-12-12	28.29	28.29	27.71	28.19	26.57	qfq	1,167,435	32,744,174	-0.35%
2024-12-11	28.20	28.42	27.89	28.29	26.66	qfq	1,227,562	34,516,138	0.18%
2024-12-10	28.99	29.69	28.22	28.24	26.62	qfq	2,468,899	71,588,032	-0.74%
2024-12-09	30.33	30.33	28.09	28.45	26.81	qfq	2,910,340	83,626,445	2.19%
2024-12-06	26.99	28.06	26.97	27.84	26.24	qfq	2,158,045	59,536,459	4.27%
2024-12-05	26.21	26.96	26.03	26.70	25.16	qfq	1,036,742	27,611,876	2.38%
2024-12-04	26.98	27.17	26.01	26.08	24.58	qfq	979,770	25,885,608	-3.34%
2024-12-03	27.05	27.25	26.32	26.98	25.43	qfq	1,324,143	35,586,702	-0.44%
2024-12-02	26.35	27.40	26.35	27.10	25.54	qfq	1,434,468	38,660,054	2.23%
2024-11-29	26.12	26.80	25.80	26.51	24.99	qfq	1,808,692	47,728,881	0.91%
2024-11-28	26.60	26.86	26.13	26.27	24.76	qfq	1,692,962	44,903,583	-1.54%
2024-11-27	25.99	27.00	25.06	26.68	25.15	qfq	2,959,178	77,574,893	0.79%
2024-11-26	25.93	27.38	25.39	26.47	24.95	qfq	3,457,957	90,915,852	2.96%
2024-11-25	27.00	28.45	25.25	25.71	24.23	qfq	3,971,997	104,731,358	6.86%
2024-11-22	25.75	25.75	24.04	24.06	22.68	qfq	1,592,440	39,725,458	-6.74%
2024-11-21	26.07	26.49	25.46	25.80	24.32	qfq	1,165,762	30,246,468	-0.54%
2024-11-20	25.35	26.10	25.20	25.94	24.45	qfq	1,212,087	31,246,015	2.05%
2024-11-19	25.30	25.45	24.56	25.42	23.96	qfq	1,103,920	27,746,349	2.25%
2024-11-18	26.14	26.40	24.77	24.86	23.43	qfq	1,535,562	38,924,966	-5.11%
2024-11-15	26.47	27.87	26.03	26.20	24.69	qfq	1,983,383	53,320,898	-0.61%
2024-11-14	28.28	28.28	26.30	26.36	24.84	qfq	1,625,693	43,858,472	-5.08%
2024-11-13	27.00	28.77	27.00	27.77	26.17	qfq	2,527,094	70,304,210	2.06%
2024-11-12	26.98	29.03	26.98	27.21	25.65	qfq	2,769,067	77,299,820	1.83%
2024-11-11	25.28	26.79	25.13	26.72	25.18	qfq	1,711,539	44,791,087	5.49%
2024-11-08	25.70	26.10	25.14	25.33	23.87	qfq	1,588,564	40,604,666	0.52%
2024-11-07	24.67	25.20	24.50	25.20	23.75	qfq	1,310,563	32,733,795	2.65%
2024-11-06	24.77	25.12	24.49	24.55	23.14	qfq	1,262,297	31,311,162	-0.89%
2024-11-05	24.38	24.88	24.10	24.77	23.35	qfq	1,285,966	31,603,284	1.68%
2024-11-04	23.53	24.43	23.41	24.36	22.96	qfq	1,097,429	26,452,061	3.66%
2024-11-01	24.16	24.38	23.32	23.50	22.15	qfq	1,394,392	33,020,432	-3.05%
2024-10-31	23.80	24.39	23.71	24.24	22.85	qfq	1,084,935	26,206,484	1.51%
2024-10-30	24.60	24.80	23.58	23.88	22.51	qfq	1,135,646	27,435,759	-3.01%
2024-10-29	25.80	26.21	24.50	24.62	23.20	qfq	1,422,194	35,814,175	-3.98%
2024-10-28	25.02	25.70	24.73	25.64	24.17	qfq	1,356,743	34,464,193	2.64%
2024-10-25	24.33	25.20	24.19	24.98	23.54	qfq	1,230,032	30,588,343	2.17%
2024-10-24	24.68	24.97	24.36	24.45	23.04	qfq	662,295	16,306,888	-0.97%
2024-10-23	25.02	25.30	24.60	24.69	23.27	qfq	1,413,936	35,329,073	-1.87%
2024-10-22	24.77	25.40	24.24	25.16	23.71	qfq	1,339,522	33,395,293	1.62%
2024-10-21	24.52	25.17	23.89	24.76	23.34	qfq	1,463,594	35,854,553	1.64%
2024-10-18	23.04	24.70	22.90	24.36	22.96	qfq	1,289,858	30,872,164	5.78%
2024-10-17	23.14	23.73	23.02	23.03	21.71	qfq	917,499	21,486,030	0.70%
2024-10-16	23.18	23.48	22.70	22.87	21.56	qfq	742,715	17,138,699	-1.80%
2024-10-15	23.91	24.18	23.25	23.29	21.95	qfq	740,170	17,561,204	-2.67%
2024-10-14	23.49	24.00	22.81	23.93	22.55	qfq	976,301	22,961,746	2.05%
2024-10-11	24.80	24.80	23.18	23.45	22.10	qfq	1,525,726	36,251,064	-5.48%
2024-10-10	24.90	25.77	24.59	24.81	23.38	qfq	1,735,639	43,813,073	-0.44%
2024-10-09	27.00	27.43	24.82	24.92	23.49	qfq	2,559,494	66,883,353	-12.78%
2024-10-08	31.63	31.63	27.50	28.57	26.93	qfq	3,937,608	114,073,129	8.38%
2024-09-30	24.21	26.54	23.26	26.36	24.84	qfq	2,795,122	69,613,997	14.86%
2024-09-27	22.18	23.20	21.96	22.95	21.63	qfq	766,541	17,198,359	6.25%
2024-09-26	20.56	21.62	20.56	21.60	20.36	qfq	944,158	19,954,317	3.85%
2024-09-25	20.85	21.57	20.56	20.80	19.60	qfq	1,276,411	26,783,836	2.26%
2024-09-24	19.35	20.43	19.35	20.34	19.17	qfq	947,280	18,909,739	5.23%
2024-09-23	19.35	19.52	19.17	19.33	18.22	qfq	282,406	5,469,484	-0.15%
2024-09-20	19.58	19.61	19.09	19.36	18.25	qfq	525,358	10,142,934	-1.73%
2024-09-19	18.90	19.87	18.85	19.70	18.57	qfq	1,099,299	21,506,326	3.74%
2024-09-18	19.25	19.44	18.82	18.99	17.90	qfq	700,938	13,322,205	-1.96%
2024-09-13	20.03	20.03	19.33	19.37	18.26	qfq	920,358	18,042,637	-3.15%
2024-09-12	20.17	20.61	19.96	20.00	18.85	qfq	552,442	11,198,950	-1.28%
2024-09-11	20.29	20.44	20.08	20.26	19.10	qfq	696,268	14,120,305	-0.25%
2024-09-10	20.50	20.64	20.01	20.31	19.14	qfq	829,382	16,777,506	-0.93%
2024-09-09	20.71	20.91	20.34	20.50	19.32	qfq	647,438	13,329,520	-0.49%
2024-09-06	21.18	21.44	20.49	20.60	19.42	qfq	867,054	18,027,481	-3.01%
2024-09-05	21.24	21.57	21.09	21.24	20.02	qfq	575,793	12,265,171	1.14%
2024-09-04	20.92	21.47	20.91	21.00	19.79	qfq	737,250	15,615,853	0.10%
2024-09-03	20.78	21.39	20.59	20.98	19.77	qfq	698,614	14,654,530	0.91%
2024-09-02	21.25	21.54	20.79	20.79	19.59	qfq	1,065,577	22,438,333	-2.21%
2024-08-30	20.97	21.88	20.75	21.26	20.04	qfq	1,815,201	38,673,062	1.38%
2024-08-29	21.90	21.95	20.46	20.97	19.76	qfq	2,609,869	54,432,854	-7.34%
2024-08-28	22.01	22.90	21.87	22.63	21.33	qfq	402,847	9,073,372	1.43%
2024-08-27	22.80	23.09	22.23	22.31	21.03	qfq	353,620	8,026,347	-2.45%
2024-08-26	22.49	23.10	22.40	22.87	21.56	qfq	302,234	6,899,609	1.64%
2024-08-23	22.71	22.85	22.33	22.50	21.21	qfq	214,451	4,836,723	-1.06%
2024-08-22	23.17	23.21	22.72	22.74	21.43	qfq	220,838	5,067,956	-1.26%
2024-08-21	23.42	23.50	22.95	23.03	21.71	qfq	287,360	6,644,188	-1.33%
2024-08-20	23.88	23.97	23.30	23.34	22.00	qfq	361,475	8,526,151	-2.75%
2024-08-19	24.62	24.80	23.99	24.00	22.62	qfq	527,439	12,836,930	-2.48%
2024-08-16	24.68	24.88	24.10	24.61	23.20	qfq	602,112	14,697,234	0.00%
2024-08-15	24.83	25.20	24.38	24.61	23.20	qfq	611,228	15,092,467	-0.44%
2024-08-14	24.89	24.95	24.45	24.72	23.30	qfq	319,996	7,909,020	-0.84%
2024-08-13	24.82	25.00	24.52	24.93	23.50	qfq	256,462	6,339,151	0.32%
2024-08-12	24.92	25.39	24.52	24.85	23.42	qfq	284,652	7,081,381	0.20%
2024-08-09	25.19	25.58	24.76	24.80	23.37	qfq	441,679	11,119,307	-1.20%
2024-08-08	25.17	25.55	24.70	25.10	23.66	qfq	275,108	6,909,707	-0.91%
2024-08-07	25.33	25.72	24.86	25.33	23.87	qfq	325,531	8,209,492	0.40%
2024-08-06	24.79	25.29	24.71	25.23	23.78	qfq	622,537	15,575,016	3.74%
2024-08-05	25.14	25.78	24.31	24.32	22.92	qfq	686,694	17,171,902	-4.55%
2024-08-02	25.96	26.47	25.24	25.48	24.01	qfq	800,410	20,635,458	-1.77%
2024-08-01	26.39	26.40	25.57	25.94	24.45	qfq	401,483	10,419,074	-0.27%
2024-07-31	24.69	26.61	24.60	26.01	24.51	qfq	998,650	25,803,309	5.60%
2024-07-30	24.53	24.86	24.30	24.63	23.21	qfq	437,812	10,785,746	0.61%
2024-07-29	25.13	25.24	24.27	24.48	23.07	qfq	562,872	13,782,458	-2.55%
2024-07-26	24.62	25.69	24.56	25.12	23.68	qfq	513,631	12,892,715	2.61%
2024-07-25	24.18	24.92	23.92	24.48	23.07	qfq	383,153	9,360,838	0.78%
2024-07-24	25.03	25.40	24.25	24.29	22.89	qfq	549,575	13,498,140	-3.65%
2024-07-23	26.10	26.21	25.18	25.21	23.76	qfq	563,662	14,407,621	-3.52%
2024-07-22	25.83	26.33	25.52	26.13	24.63	qfq	569,939	14,818,100	1.24%
2024-07-19	24.61	26.57	24.58	25.81	24.33	qfq	946,948	24,365,632	3.78%
2024-07-18	24.11	24.98	23.82	24.87	23.44	qfq	861,380	21,101,944	2.39%
2024-07-17	24.30	24.70	23.94	24.29	22.89	qfq	446,231	10,878,094	-0.25%
2024-07-16	24.07	24.38	23.97	24.35	22.95	qfq	227,819	5,510,977	0.58%
2024-07-15	24.81	24.91	24.10	24.21	22.82	qfq	387,858	9,437,127	-3.00%
2024-07-12	25.13	25.36	24.70	24.96	23.52	qfq	505,691	12,625,676	-0.60%
2024-07-11	24.13	25.36	24.13	25.11	23.67	qfq	723,572	18,101,250	4.89%
2024-07-10	23.87	24.48	23.73	23.94	22.56	qfq	270,872	6,537,238	-0.21%
2024-07-09	23.52	24.17	23.22	23.99	22.61	qfq	514,684	12,228,170	2.13%
2024-07-08	24.26	24.31	23.48	23.49	22.14	qfq	369,649	8,794,011	-6.26%
2024-07-05	24.67	25.25	24.28	25.06	22.87	qfq	689,492	17,165,726	1.25%
2024-07-04	25.72	25.95	24.60	24.75	22.58	qfq	661,542	16,614,289	-3.92%
2024-07-03	26.02	26.17	25.65	25.76	23.51	qfq	350,190	9,069,797	-1.23%
2024-07-02	26.30	26.58	25.88	26.08	23.80	qfq	497,240	13,018,916	-1.17%
2024-07-01	25.89	26.43	25.30	26.39	24.08	qfq	632,650	16,377,869	1.62%
2024-06-28	25.64	26.12	25.62	25.97	23.70	qfq	499,504	12,962,123	0.66%
2024-06-27	26.74	26.85	25.68	25.80	23.54	qfq	594,819	15,565,556	-3.98%
2024-06-26	25.61	26.92	25.25	26.87	24.52	qfq	843,635	22,121,884	5.75%
2024-06-25	25.29	25.88	25.22	25.41	23.19	qfq	680,883	17,432,724	0.28%
2024-06-24	26.80	26.80	25.15	25.34	23.12	qfq	826,820	21,304,782	-5.80%
2024-06-21	26.92	27.25	26.20	26.90	24.55	qfq	468,238	12,559,484	-0.37%
2024-06-20	27.00	27.50	26.51	27.00	24.64	qfq	635,783	17,306,690	0.60%
2024-06-19	27.17	27.36	26.49	26.84	24.49	qfq	627,638	16,858,368	-0.74%
2024-06-18	27.11	27.36	26.84	27.04	24.67	qfq	483,278	13,114,304	0.75%
2024-06-17	27.15	27.27	26.73	26.84	24.49	qfq	390,708	10,525,472	-0.96%
2024-06-14	27.58	27.88	27.00	27.10	24.73	qfq	574,014	15,664,193	-1.78%
2024-06-13	27.45	27.94	27.13	27.59	25.18	qfq	481,499	13,270,557	0.04%
2024-06-12	27.01	27.76	26.88	27.58	25.17	qfq	588,849	16,211,604	1.58%
2024-06-11	26.44	27.19	25.93	27.15	24.77	qfq	633,635	16,877,237	2.80%
2024-06-07	26.59	26.98	26.24	26.41	24.10	qfq	658,397	17,506,700	0.34%
2024-06-06	27.47	27.47	26.17	26.32	24.02	qfq	1,043,342	27,655,775	-3.73%
2024-06-05	27.55	27.87	27.24	27.34	24.95	qfq	572,305	15,777,053	-0.87%
2024-06-04	27.92	27.92	27.28	27.58	25.17	qfq	832,314	22,938,423	-1.11%
2024-06-03	28.88	28.88	27.71	27.89	25.45	qfq	619,607	17,477,836	-2.41%
2024-05-31	28.33	28.82	28.33	28.58	26.08	qfq	492,132	14,073,433	0.99%
2024-05-30	28.02	28.40	27.78	28.30	25.82	qfq	419,839	11,803,557	0.35%
2024-05-29	28.55	28.69	28.03	28.20	25.73	qfq	368,613	10,444,239	-0.46%
2024-05-28	28.17	28.72	28.01	28.33	25.85	qfq	656,439	18,668,881	-0.39%
2024-05-27	28.20	28.50	27.60	28.44	25.95	qfq	476,315	13,349,356	0.85%
2024-05-24	28.61	28.81	28.18	28.20	25.73	qfq	614,315	17,453,523	-1.47%
2024-05-23	29.06	29.15	28.47	28.62	26.12	qfq	706,767	20,322,231	-1.41%
2024-05-22	29.32	29.40	28.98	29.03	26.49	qfq	931,096	27,137,070	-0.27%
2024-05-21	29.83	29.98	28.93	29.11	26.56	qfq	1,030,369	30,156,187	-2.48%
2024-05-20	30.28	30.28	29.71	29.85	27.24	qfq	904,547	27,089,857	-1.32%
2024-05-17	29.92	30.38	29.71	30.25	27.60	qfq	553,714	16,630,188	0.93%
2024-05-16	30.02	30.39	29.91	29.97	27.35	qfq	621,275	18,706,735	-0.10%
2024-05-15	30.55	30.84	29.89	30.00	27.37	qfq	764,815	23,194,539	-1.74%
2024-05-14	30.66	31.26	30.50	30.53	27.86	qfq	770,419	23,787,127	0.03%
2024-05-13	31.55	31.55	30.40	30.52	27.85	qfq	944,599	29,203,949	-3.42%
2024-05-10	32.31	32.31	31.24	31.60	28.83	qfq	934,589	29,543,732	-1.47%
2024-05-09	31.60	32.74	31.60	32.07	29.26	qfq	1,090,142	35,255,681	0.25%
2024-05-08	32.27	33.15	31.95	31.99	29.19	qfq	1,198,049	38,888,801	-1.72%
2024-05-07	33.03	33.79	32.40	32.55	29.70	qfq	1,919,963	63,456,758	1.06%
2024-05-06	32.33	32.65	32.02	32.21	29.39	qfq	1,181,681	38,151,254	0.56%
2024-04-30	32.12	32.40	31.73	32.03	29.23	qfq	1,011,321	32,399,910	-0.28%
2024-04-29	32.02	32.42	31.84	32.12	29.31	qfq	966,153	31,042,579	0.28%
2024-04-26	31.18	32.33	30.94	32.03	29.23	qfq	2,118,557	66,882,704	2.33%
2024-04-25	31.36	32.32	31.21	31.30	28.56	qfq	1,319,777	41,792,064	-0.25%
2024-04-24	30.56	31.48	29.81	31.38	28.63	qfq	1,256,559	38,599,607	3.63%
2024-04-23	30.30	30.87	29.93	30.28	27.63	qfq	1,131,471	34,398,377	-0.10%
2024-04-22	27.47	30.73	27.33	30.31	27.66	qfq	2,752,656	81,587,245	9.11%
2024-04-19	27.33	28.53	27.33	27.78	25.35	qfq	1,500,191	41,970,619	0.25%
2024-04-18	27.67	29.07	27.39	27.71	25.28	qfq	1,573,679	44,378,086	-0.50%
2024-04-17	26.90	28.20	26.58	27.85	25.41	qfq	1,323,176	36,561,919	5.41%
2024-04-16	28.25	28.25	26.10	26.42	24.11	qfq	1,720,802	46,285,266	-6.44%
2024-04-15	29.38	29.73	27.90	28.24	25.77	qfq	1,730,991	49,223,893	-4.17%
2024-04-12	29.90	30.18	29.43	29.47	26.89	qfq	698,909	20,775,241	-1.14%
2024-04-11	29.79	30.48	29.55	29.81	27.20	qfq	634,904	19,074,600	-0.23%
2024-04-10	31.00	31.02	29.67	29.88	27.26	qfq	987,085	29,838,462	-3.49%
2024-04-09	30.23	31.00	30.03	30.96	28.25	qfq	1,031,667	31,605,644	1.94%
2024-04-08	31.40	31.40	30.17	30.37	27.71	qfq	1,283,971	39,328,024	-2.69%
2024-04-03	32.86	32.98	31.16	31.21	28.48	qfq	2,022,218	63,997,484	-5.17%
2024-04-02	34.05	34.05	32.50	32.91	30.03	qfq	1,227,060	40,609,386	-3.52%
2024-04-01	33.03	34.45	32.73	34.11	31.12	qfq	1,476,115	49,542,087	3.11%
2024-03-29	33.33	33.52	32.32	33.08	30.18	qfq	1,389,885	45,734,217	-0.54%
2024-03-28	32.24	34.00	32.24	33.26	30.35	qfq	1,411,811	46,917,430	2.06%
2024-03-27	33.44	35.25	32.56	32.59	29.74	qfq	1,600,780	54,083,410	-2.69%
2024-03-26	33.13	34.03	32.71	33.49	30.56	qfq	1,171,870	39,107,797	-0.68%
2024-03-25	34.80	35.76	33.60	33.72	30.77	qfq	1,779,628	61,933,410	-3.96%
2024-03-22	36.24	36.69	34.11	35.11	32.04	qfq	2,940,303	103,062,936	-4.33%
2024-03-21	37.80	38.30	35.93	36.70	33.49	qfq	3,249,849	120,307,159	-2.39%
2024-03-20	34.80	38.39	34.14	37.60	34.31	qfq	4,394,635	161,068,753	8.05%
2024-03-19	34.33	36.33	34.33	34.80	31.75	qfq	2,996,947	105,768,749	0.67%
2024-03-18	32.25	34.75	32.10	34.57	31.54	qfq	3,341,678	112,118,189	9.40%
2024-03-15	31.50	32.67	30.55	31.60	28.83	qfq	1,860,820	58,707,276	0.32%
2024-03-14	32.70	33.50	31.08	31.50	28.74	qfq	1,940,276	61,981,464	-0.94%
2024-03-13	31.61	32.48	31.11	31.80	29.02	qfq	1,398,296	44,357,235	0.06%
2024-03-12	31.57	32.31	30.80	31.78	29.00	qfq	1,456,013	45,909,799	0.60%
2024-03-11	30.24	31.86	30.11	31.59	28.83	qfq	2,536,530	78,988,941	7.49%
2024-03-08	29.30	29.67	28.66	29.39	26.82	qfq	1,249,164	36,387,672	0.38%
2024-03-07	29.79	30.53	29.05	29.28	26.72	qfq	1,430,449	42,905,102	-1.35%
2024-03-06	29.71	30.01	29.01	29.68	27.08	qfq	1,238,294	36,647,111	-1.03%
2024-03-05	30.89	30.89	29.68	29.99	27.37	qfq	1,465,954	44,097,181	-3.82%
2024-03-04	30.61	31.88	30.18	31.18	28.45	qfq	1,779,798	54,990,588	2.10%
2024-03-01	30.33	31.20	29.80	30.54	27.87	qfq	1,481,053	45,100,640	0.30%
2024-02-29	29.00	31.18	28.80	30.45	27.79	qfq	2,379,215	71,575,996	4.71%
2024-02-28	30.55	31.98	28.88	29.08	26.54	qfq	3,393,187	104,383,812	-4.53%
2024-02-27	29.60	30.46	29.33	30.46	27.79	qfq	1,835,192	54,797,841	1.63%
2024-02-26	28.98	30.68	28.72	29.97	27.35	qfq	3,363,501	100,150,643	4.21%
2024-02-23	28.28	28.79	27.41	28.76	26.24	qfq	2,060,568	58,151,252	2.68%
2024-02-22	27.51	28.09	27.45	28.01	25.56	qfq	1,783,690	49,544,523	0.32%
2024-02-21	28.25	29.38	27.25	27.92	25.48	qfq	2,602,411	73,997,021	-0.75%
2024-02-20	27.77	28.77	26.51	28.13	25.67	qfq	2,480,972	69,373,620	1.01%
2024-02-19	29.00	29.12	27.31	27.85	25.41	qfq	4,590,256	129,841,886	0.11%
2024-02-08	24.00	27.82	23.91	27.82	25.39	qfq	4,559,579	118,033,951	20.02%
2024-02-07	23.06	25.22	22.91	23.18	21.15	qfq	3,141,135	74,488,892	2.29%
2024-02-06	22.23	23.56	20.22	22.66	20.68	qfq	3,567,361	77,945,435	2.77%
2024-02-05	24.00	24.00	20.70	22.05	20.12	qfq	2,177,855	47,992,831	-8.66%
2024-02-02	26.49	26.54	23.13	24.14	22.03	qfq	1,893,389	46,800,683	-7.97%
2024-02-01	25.98	27.20	25.51	26.23	23.93	qfq	1,286,984	33,971,100	1.04%
2024-01-31	27.00	27.90	25.90	25.96	23.69	qfq	1,207,156	32,294,758	-6.82%
2024-01-30	28.60	28.95	27.79	27.86	25.42	qfq	936,995	26,465,249	-3.50%
2024-01-29	29.49	29.69	28.80	28.87	26.34	qfq	1,077,512	31,369,583	-1.30%
2024-01-26	30.11	30.76	29.03	29.25	26.69	qfq	1,453,602	43,473,117	-2.34%
2024-01-25	28.18	30.66	28.07	29.95	27.33	qfq	2,240,700	66,298,760	6.81%
2024-01-24	28.60	28.90	27.02	28.04	25.59	qfq	1,818,273	50,434,557	-1.86%
2024-01-23	28.69	28.74	28.11	28.57	26.07	qfq	1,309,731	37,237,164	-0.24%
2024-01-22	30.77	30.90	28.19	28.64	26.13	qfq	1,827,482	54,041,796	-6.95%
2024-01-19	31.52	31.81	30.78	30.78	28.09	qfq	881,438	27,470,311	-2.38%
2024-01-18	31.67	31.96	30.53	31.53	28.77	qfq	1,076,411	33,589,199	-0.72%
2024-01-17	32.89	32.89	31.70	31.76	28.98	qfq	996,260	32,057,177	-3.02%
2024-01-16	33.20	33.32	32.37	32.75	29.88	qfq	696,130	22,810,522	-0.88%
2024-01-15	33.31	33.68	32.93	33.04	30.15	qfq	592,412	19,648,612	-1.08%
2024-01-12	33.69	34.46	33.36	33.40	30.48	qfq	549,019	18,569,451	-0.95%
2024-01-11	32.86	33.95	32.81	33.72	30.77	qfq	719,657	24,118,322	1.87%
2024-01-10	33.66	34.18	33.04	33.10	30.20	qfq	765,558	25,678,175	-1.93%
2024-01-09	34.39	34.40	33.32	33.75	30.80	qfq	794,802	26,774,732	-0.50%
2024-01-08	34.89	34.89	33.89	33.92	30.95	qfq	630,037	21,557,229	-1.68%
2024-01-05	35.99	36.12	34.40	34.50	31.48	qfq	750,710	26,317,572	-3.39%
2024-01-04	35.55	35.82	34.87	35.71	32.58	qfq	732,923	26,002,336	-1.14%
2024-01-03	36.95	37.12	35.71	36.12	32.96	qfq	861,999	31,217,469	-2.30%
2024-01-02	37.82	38.07	36.80	36.97	33.73	qfq	792,341	29,452,829	-2.14%
2023-12-29	37.20	38.10	36.74	37.78	34.47	qfq	985,003	37,061,480	2.61%
2023-12-28	35.88	36.96	35.57	36.82	33.60	qfq	773,117	28,210,166	1.85%
2023-12-27	36.11	36.45	35.59	36.15	32.99	qfq	547,539	19,682,584	0.81%
2023-12-26	36.45	36.46	35.60	35.86	32.72	qfq	504,839	18,102,901	-1.62%
2023-12-25	36.57	36.85	36.05	36.45	33.26	qfq	536,642	19,514,390	-0.33%
2023-12-22	37.03	37.23	36.41	36.57	33.37	qfq	1,016,768	37,409,081	-1.19%
2023-12-21	37.37	37.37	36.03	37.01	33.77	qfq	685,668	25,212,100	0.52%
2023-12-20	37.24	37.90	36.82	36.82	33.60	qfq	659,994	24,588,051	-1.18%
2023-12-19	37.00	37.54	36.83	37.26	34.00	qfq	954,584	35,495,229	0.49%
2023-12-18	37.51	37.99	36.96	37.08	33.83	qfq	983,837	36,805,499	-1.15%
2023-12-15	37.58	38.75	37.30	37.51	34.23	qfq	1,399,169	53,099,887	0.70%
2023-12-14	38.00	38.43	37.11	37.25	33.99	qfq	938,429	35,334,944	-1.22%
2023-12-13	39.48	39.49	37.50	37.71	34.41	qfq	1,845,746	70,381,433	-4.27%
2023-12-12	40.50	40.88	39.20	39.39	35.94	qfq	1,156,871	45,906,935	-1.52%
2023-12-11	39.54	40.16	39.16	40.00	36.50	qfq	1,135,523	44,958,281	1.37%
2023-12-08	39.54	40.11	39.06	39.46	36.01	qfq	998,312	39,454,170	0.00%
2023-12-07	40.15	40.15	39.17	39.46	36.01	qfq	1,356,336	53,734,543	-1.52%
2023-12-06	40.55	41.38	39.74	40.07	36.56	qfq	1,217,364	49,185,983	-1.13%
2023-12-05	41.29	41.52	40.43	40.53	36.98	qfq	961,501	39,308,591	-1.79%
2023-12-04	43.45	43.45	40.60	41.27	37.66	qfq	2,104,836	87,243,192	-4.18%
2023-12-01	43.22	43.82	42.24	43.07	39.30	qfq	1,285,084	54,964,017	-0.53%
2023-11-30	43.68	44.12	42.70	43.30	39.51	qfq	1,028,138	44,523,704	-1.12%
2023-11-29	44.99	45.80	43.72	43.79	39.96	qfq	1,074,624	47,674,450	-2.67%
2023-11-28	44.38	45.48	43.96	44.99	41.05	qfq	944,689	42,361,005	1.37%
2023-11-27	43.59	45.00	43.22	44.38	40.50	qfq	952,973	42,295,207	1.91%
2023-11-24	44.12	44.12	43.05	43.55	39.74	qfq	684,993	29,777,319	-1.29%
2023-11-23	43.93	44.43	42.86	44.12	40.26	qfq	732,934	32,171,726	0.25%
2023-11-22	44.75	45.36	44.00	44.01	40.16	qfq	922,757	41,174,385	-2.09%
2023-11-21	44.83	46.20	44.70	44.95	41.02	qfq	1,476,250	66,968,973	-1.19%
2023-11-20	43.30	46.44	42.83	45.49	41.51	qfq	2,283,808	102,491,546	5.13%
2023-11-17	42.30	43.80	41.32	43.27	39.48	qfq	1,107,141	47,520,450	2.78%
2023-11-16	41.61	42.98	41.45	42.10	38.42	qfq	1,137,178	47,898,707	0.72%
2023-11-15	42.23	42.55	41.61	41.80	38.14	qfq	706,332	29,603,822	-1.02%
2023-11-14	41.78	42.78	41.22	42.23	38.53	qfq	934,774	39,476,686	1.37%
2023-11-13	41.99	41.99	41.00	41.66	38.01	qfq	837,052	34,642,065	0.85%
2023-11-10	41.55	41.80	40.96	41.31	37.69	qfq	791,988	32,697,174	-0.46%
2023-11-09	42.44	43.09	41.10	41.50	37.87	qfq	1,253,449	52,309,421	-2.26%
2023-11-08	42.31	44.20	42.08	42.46	38.74	qfq	1,230,500	52,779,553	0.26%
2023-11-07	43.01	44.18	42.30	42.35	38.64	qfq	1,426,267	61,484,830	-1.51%
2023-11-06	44.16	44.20	42.16	43.00	39.24	qfq	2,014,781	86,206,862	1.46%
2023-11-03	41.32	43.33	40.57	42.38	38.67	qfq	2,375,616	100,480,029	3.37%
2023-11-02	42.50	43.50	41.00	41.00	37.41	qfq	4,958,334	208,764,688	2.40%
2023-11-01	36.88	40.49	36.81	40.04	36.54	qfq	3,125,485	121,774,102	7.69%
2023-10-31	37.85	38.19	36.92	37.18	33.93	qfq	1,071,243	40,102,864	-2.24%
2023-10-30	35.70	38.80	35.70	38.03	34.70	qfq	2,437,185	92,189,339	4.48%
2023-10-27	33.33	36.40	31.76	36.40	33.21	qfq	2,617,437	89,888,111	4.06%
2023-10-26	34.58	35.24	34.43	34.98	31.92	qfq	1,103,908	38,395,381	0.58%
2023-10-25	36.26	36.40	34.71	34.78	31.74	qfq	1,531,635	53,906,268	-4.24%
2023-10-24	35.23	36.98	34.00	36.32	33.14	qfq	1,541,463	55,155,811	4.13%
2023-10-23	36.29	36.29	34.52	34.88	31.83	qfq	1,148,295	40,160,321	-3.96%
2023-10-20	35.70	37.60	35.70	36.32	33.14	qfq	1,735,103	63,845,834	0.89%
2023-10-19	36.21	36.89	35.80	36.00	32.85	qfq	1,478,486	53,426,730	-2.96%
2023-10-18	37.60	38.24	36.08	37.10	33.85	qfq	1,548,101	57,173,127	0.43%
2023-10-17	36.98	37.20	36.11	36.94	33.71	qfq	1,099,832	40,297,488	-0.30%
2023-10-16	38.55	39.72	36.51	37.05	33.81	qfq	1,463,805	54,816,843	-2.76%
2023-10-13	38.90	39.03	37.70	38.10	34.77	qfq	1,018,861	39,055,651	-2.46%
2023-10-12	39.39	39.95	38.78	39.06	35.64	qfq	946,266	37,174,123	0.67%
2023-10-11	38.46	40.16	38.38	38.80	35.40	qfq	1,619,580	63,956,842	1.09%
2023-10-10	38.97	39.29	38.19	38.38	35.02	qfq	956,279	37,015,761	-1.51%
2023-10-09	41.28	41.70	38.01	38.97	35.56	qfq	2,213,502	86,390,469	-6.12%
2023-09-28	42.01	42.60	41.28	41.51	37.88	qfq	1,521,231	63,681,772	-1.59%
2023-09-27	40.75	42.98	40.51	42.18	38.49	qfq	1,567,816	65,433,872	3.51%
2023-09-26	40.90	41.26	40.30	40.75	37.18	qfq	442,850	18,094,833	-0.37%
2023-09-25	40.30	41.30	40.30	40.90	37.32	qfq	617,083	25,209,553	0.44%
2023-09-22	39.59	40.89	38.75	40.72	37.16	qfq	878,614	35,065,649	2.72%
2023-09-21	40.56	40.56	39.38	39.64	36.17	qfq	691,507	27,589,685	-2.27%
2023-09-20	40.60	41.35	40.50	40.56	37.01	qfq	791,307	32,287,673	-0.29%
2023-09-19	41.20	41.55	40.10	40.68	37.12	qfq	839,944	34,132,297	-1.74%
2023-09-18	40.40	41.68	40.00	41.40	37.78	qfq	1,226,121	50,461,621	2.73%
2023-09-15	39.59	41.28	39.12	40.30	36.77	qfq	1,022,116	41,339,075	1.79%
2023-09-14	39.72	39.84	38.91	39.59	36.13	qfq	572,108	22,478,035	-0.70%
2023-09-13	40.29	40.39	39.12	39.87	36.38	qfq	876,311	34,755,281	-0.72%
2023-09-12	40.70	41.39	39.99	40.16	36.65	qfq	910,513	36,935,953	-0.27%
2023-09-11	39.21	41.19	39.21	40.27	36.75	qfq	1,257,827	50,804,378	2.94%
2023-09-08	39.35	39.45	38.72	39.12	35.70	qfq	691,899	27,053,646	-0.20%
2023-09-07	40.39	40.94	39.05	39.20	35.77	qfq	1,029,184	40,918,637	-3.57%
2023-09-06	41.18	41.18	40.41	40.65	37.09	qfq	720,471	29,403,952	-1.05%
2023-09-05	41.61	42.26	40.87	41.08	37.48	qfq	846,245	35,003,974	-1.86%
2023-09-04	42.03	42.60	41.38	41.86	38.20	qfq	1,245,036	52,157,051	-1.55%
2023-09-01	43.09	43.17	41.93	42.52	38.80	qfq	1,612,866	68,377,396	-1.16%
2023-08-31	43.50	43.50	42.40	43.02	39.26	qfq	1,517,917	65,045,772	-1.35%
2023-08-30	42.60	44.33	42.44	43.61	39.79	qfq	2,537,420	110,164,858	3.02%
2023-08-29	39.00	42.92	38.62	42.33	38.63	qfq	3,936,166	161,651,528	7.57%
2023-08-28	41.12	41.98	37.89	39.35	35.91	qfq	2,302,573	89,970,447	2.90%
2023-08-25	38.26	39.69	37.70	38.24	34.89	qfq	1,400,334	54,204,986	-0.68%
2023-08-24	37.40	39.90	37.40	38.50	35.13	qfq	1,283,560	49,547,011	2.94%
2023-08-23	38.76	38.79	37.00	37.40	34.13	qfq	884,598	33,401,586	-3.28%
2023-08-22	38.80	39.40	37.48	38.67	35.29	qfq	1,012,299	38,807,930	0.60%
2023-08-21	38.27	39.75	37.18	38.44	35.08	qfq	1,418,546	54,893,009	1.05%
2023-08-18	39.17	39.58	37.90	38.04	34.71	qfq	941,866	36,485,600	-1.98%
2023-08-17	38.50	39.59	38.02	38.81	35.41	qfq	897,650	34,723,352	0.05%
2023-08-16	39.80	40.48	38.63	38.79	35.40	qfq	1,151,861	45,462,201	-2.02%
2023-08-15	40.15	40.15	38.70	39.59	36.13	qfq	1,020,247	40,108,080	-0.70%
2023-08-14	39.34	39.88	38.58	39.87	36.38	qfq	1,040,969	40,881,272	0.61%
2023-08-11	40.01	41.18	39.23	39.63	36.16	qfq	1,428,510	57,507,800	-0.78%
2023-08-10	38.57	40.35	38.57	39.94	36.44	qfq	1,818,356	72,088,707	3.39%
2023-08-09	38.76	39.36	37.90	38.63	35.25	qfq	1,355,267	52,475,375	-0.34%
2023-08-08	39.49	39.77	38.70	38.76	35.37	qfq	1,346,848	52,581,851	-1.90%
2023-08-07	40.18	40.27	39.11	39.51	36.05	qfq	1,015,988	40,202,239	-0.50%
2023-08-04	40.25	40.64	39.69	39.71	36.23	qfq	1,313,837	52,691,996	-0.97%
2023-08-03	40.99	41.65	39.98	40.10	36.59	qfq	1,432,380	58,131,763	-2.65%
2023-08-02	42.29	42.47	41.04	41.19	37.59	qfq	922,922	38,231,171	-2.35%
2023-08-01	42.05	42.82	41.75	42.18	38.49	qfq	1,241,128	52,486,072	-0.71%
2023-07-31	44.02	45.16	41.52	42.48	38.76	qfq	2,220,966	94,909,777	-4.99%
2023-07-28	45.36	45.36	44.02	44.71	40.80	qfq	959,633	42,820,170	-2.42%
2023-07-27	45.63	46.38	45.33	45.82	41.81	qfq	1,037,656	47,619,270	-0.09%
2023-07-26	45.54	46.38	45.35	45.86	41.85	qfq	849,084	38,971,566	0.02%
2023-07-25	45.60	46.49	44.88	45.85	41.84	qfq	1,534,093	70,078,620	0.64%
2023-07-24	44.00	47.49	43.73	45.56	41.57	qfq	1,576,515	72,151,439	5.15%
2023-07-21	42.55	43.83	41.87	43.33	39.54	qfq	758,190	32,744,414	2.02%
2023-07-20	42.60	43.16	42.21	42.47	38.75	qfq	663,438	28,367,488	0.12%
2023-07-19	42.93	43.54	42.21	42.42	38.71	qfq	667,055	28,506,317	-0.82%
2023-07-18	44.83	44.83	42.38	42.77	39.03	qfq	1,239,940	53,257,286	-4.42%