SECURITY DETAIL · RAW DATA

昊海生科688366.SH

ASSECNYSTOCK

最近收盘价31.982026-07-17

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）1,248,611

成交额（元）40,568,037

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 6 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
2026-06-11	2026-06-17	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-10	2025-10-16	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-24	2025-06-30	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-27	2024-10-10	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-20	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-20	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	33.27	33.40	31.86	31.98	31.98	qfq	1,248,611	40,568,037	-3.96%
2026-07-16	32.16	33.42	32.16	33.30	33.30	qfq	1,298,986	42,811,578	1.68%
2026-07-15	32.00	33.10	31.82	32.75	32.75	qfq	1,695,309	55,403,198	1.77%
2026-07-14	31.10	32.26	30.60	32.18	32.18	qfq	1,297,206	40,993,096	3.64%
2026-07-13	30.80	31.17	30.40	31.05	31.05	qfq	831,198	25,675,558	0.29%
2026-07-10	30.50	31.48	29.60	30.96	30.96	qfq	1,188,529	36,454,777	1.21%
2026-07-09	31.54	31.66	30.32	30.59	30.59	qfq	1,439,377	44,235,107	-4.50%
2026-07-08	30.02	33.21	30.02	32.03	32.03	qfq	1,900,494	60,769,911	6.17%
2026-07-07	31.53	31.68	30.16	30.17	30.17	qfq	587,464	18,001,783	-4.71%
2026-07-06	30.80	32.26	30.80	31.66	31.66	qfq	1,090,156	34,577,981	2.00%
2026-07-03	30.65	31.17	30.51	31.04	31.04	qfq	679,478	20,979,723	1.27%
2026-07-02	31.30	31.30	30.25	30.65	30.65	qfq	731,289	22,399,297	0.00%
2026-07-01	28.33	30.78	28.33	30.65	30.65	qfq	1,078,779	32,309,985	6.17%
2026-06-30	29.53	29.85	28.61	28.87	28.87	qfq	684,501	19,818,481	-2.99%
2026-06-29	28.23	30.00	27.60	29.76	29.76	qfq	913,137	26,579,153	4.02%
2026-06-26	28.97	29.97	28.61	28.61	28.61	qfq	530,177	15,358,280	-3.57%
2026-06-25	30.08	30.27	28.80	29.67	29.67	qfq	745,250	21,915,221	-1.43%
2026-06-24	31.90	31.90	30.07	30.10	30.10	qfq	756,000	23,307,897	-3.56%
2026-06-23	30.22	31.86	30.11	31.21	31.21	qfq	845,964	26,529,511	2.33%
2026-06-22	30.12	30.55	29.20	30.50	30.50	qfq	874,190	25,934,390	1.16%
2026-06-18	30.38	30.68	29.81	30.15	30.15	qfq	560,027	16,935,164	-0.17%
2026-06-17	30.33	30.59	29.91	30.20	30.20	qfq	438,527	13,233,786	-2.80%
2026-06-16	31.42	31.42	30.82	31.07	30.48	qfq	700,501	21,692,760	-1.37%
2026-06-15	31.79	32.08	31.35	31.50	30.90	qfq	681,137	21,584,983	-0.28%
2026-06-12	30.85	31.73	30.52	31.59	30.99	qfq	1,026,501	31,999,968	2.30%
2026-06-11	30.89	31.97	30.31	30.88	30.30	qfq	832,335	25,690,531	-2.28%
2026-06-10	32.17	32.20	31.06	31.60	31.00	qfq	524,124	16,486,154	-0.16%
2026-06-09	32.33	32.33	31.48	31.65	31.05	qfq	438,110	13,921,495	-0.72%
2026-06-08	32.10	32.79	31.39	31.88	31.28	qfq	614,738	19,626,215	-3.04%
2026-06-05	32.34	33.08	32.34	32.88	32.26	qfq	516,382	16,935,983	2.08%
2026-06-04	33.45	33.45	32.03	32.21	31.60	qfq	634,390	20,634,440	-3.45%
2026-06-03	33.90	34.24	33.23	33.36	32.73	qfq	558,524	18,733,955	-2.66%
2026-06-02	34.87	34.98	34.09	34.27	33.62	qfq	435,472	14,976,332	-1.52%
2026-06-01	34.32	34.85	33.77	34.80	34.14	qfq	556,538	19,134,861	0.99%
2026-05-29	33.36	34.48	33.36	34.46	33.81	qfq	855,779	29,155,656	3.08%
2026-05-28	33.65	33.69	32.83	33.43	32.80	qfq	457,619	15,256,726	-0.83%
2026-05-27	34.02	34.14	33.30	33.71	33.07	qfq	568,854	19,113,245	-1.29%
2026-05-26	34.20	34.55	33.76	34.15	33.50	qfq	579,124	19,718,957	-0.76%
2026-05-25	34.69	35.27	34.11	34.41	33.76	qfq	599,982	20,670,366	-1.38%
2026-05-22	35.47	35.50	34.40	34.89	34.23	qfq	436,816	15,180,706	0.49%
2026-05-21	35.35	35.98	34.60	34.72	34.06	qfq	718,124	25,523,879	-1.78%
2026-05-20	36.31	36.31	35.25	35.35	34.68	qfq	622,559	22,115,777	-2.54%
2026-05-19	36.22	36.70	36.20	36.27	35.58	qfq	435,807	15,833,980	0.06%
2026-05-18	37.01	37.01	36.15	36.25	35.56	qfq	621,104	22,592,173	-1.55%
2026-05-15	37.36	37.67	36.56	36.82	36.12	qfq	700,914	25,985,195	-1.07%
2026-05-14	38.59	38.80	37.22	37.22	36.52	qfq	851,412	32,219,122	-3.58%
2026-05-13	38.66	39.00	38.55	38.60	37.87	qfq	464,667	17,961,187	-0.46%
2026-05-12	39.89	39.99	38.78	38.78	38.05	qfq	680,213	26,515,454	-2.12%
2026-05-11	39.14	39.87	38.83	39.62	38.87	qfq	979,989	38,510,917	1.23%
2026-05-08	38.94	39.34	38.80	39.14	38.40	qfq	522,900	20,464,430	0.77%
2026-05-07	39.12	39.28	38.80	38.84	38.10	qfq	586,240	22,855,859	-0.77%
2026-05-06	39.53	39.83	38.95	39.14	38.40	qfq	705,424	27,695,465	-1.29%
2026-04-30	39.49	40.23	39.49	39.65	38.90	qfq	445,762	17,687,977	-0.08%
2026-04-29	39.47	39.79	39.10	39.68	38.93	qfq	437,890	17,314,263	0.61%
2026-04-28	39.05	40.44	39.05	39.44	38.69	qfq	827,559	32,824,766	-0.08%
2026-04-27	39.00	39.59	38.91	39.47	38.72	qfq	586,874	23,096,165	-0.18%
2026-04-24	39.00	39.55	38.70	39.54	38.79	qfq	600,749	23,530,652	1.13%
2026-04-23	38.96	39.16	38.58	39.10	38.36	qfq	418,026	16,269,797	0.77%
2026-04-22	38.88	38.99	38.65	38.80	38.07	qfq	342,842	13,287,744	-0.18%
2026-04-21	39.27	39.57	38.84	38.87	38.13	qfq	307,233	11,992,387	-1.02%
2026-04-20	39.07	39.27	38.82	39.27	38.53	qfq	289,582	11,320,910	0.43%
2026-04-17	38.94	39.23	38.78	39.10	38.36	qfq	391,928	15,263,853	-0.26%
2026-04-16	39.08	39.20	38.75	39.20	38.46	qfq	358,077	13,949,571	0.26%
2026-04-15	39.18	39.41	39.01	39.10	38.36	qfq	357,517	13,983,975	0.21%
2026-04-14	38.98	39.04	38.60	39.02	38.28	qfq	365,062	14,161,585	0.52%
2026-04-13	38.98	38.98	38.52	38.82	38.09	qfq	331,991	12,863,294	-0.54%
2026-04-10	39.03	39.44	38.80	39.03	38.29	qfq	502,814	19,686,603	0.33%
2026-04-09	39.83	39.96	38.81	38.90	38.16	qfq	612,473	23,986,375	-2.97%
2026-04-08	39.71	40.13	39.55	40.09	39.33	qfq	439,417	17,533,595	2.79%
2026-04-07	38.84	39.18	38.00	39.00	38.26	qfq	225,195	8,736,573	0.41%
2026-04-03	39.47	40.01	38.69	38.84	38.10	qfq	396,227	15,449,343	-2.61%
2026-04-02	39.80	40.22	39.47	39.88	39.13	qfq	361,380	14,389,319	-0.08%
2026-04-01	39.30	40.05	38.77	39.91	39.15	qfq	577,980	22,873,740	3.05%
2026-03-31	39.12	39.65	38.68	38.73	38.00	qfq	396,992	15,535,017	-0.87%
2026-03-30	38.98	39.38	38.55	39.07	38.33	qfq	530,385	20,724,063	-0.46%
2026-03-27	38.01	39.27	37.80	39.25	38.51	qfq	496,238	19,236,198	2.53%
2026-03-26	38.86	39.28	38.03	38.28	37.56	qfq	596,593	22,999,073	-1.21%
2026-03-25	39.20	39.32	38.66	38.75	38.02	qfq	504,233	19,675,604	-0.62%
2026-03-24	38.51	39.10	38.06	38.99	38.25	qfq	643,122	24,781,545	3.53%
2026-03-23	40.25	40.25	37.25	37.66	36.95	qfq	1,259,728	48,373,077	-6.97%
2026-03-20	41.82	41.91	40.45	40.48	39.71	qfq	587,553	24,185,531	-2.72%
2026-03-19	41.95	42.17	41.55	41.61	40.82	qfq	491,575	20,510,137	-1.37%
2026-03-18	41.79	42.20	41.70	42.19	41.39	qfq	362,993	15,217,224	0.91%
2026-03-17	42.01	42.48	41.79	41.81	41.02	qfq	552,096	23,279,769	-0.48%
2026-03-16	41.90	42.01	41.47	42.01	41.21	qfq	494,658	20,649,724	0.36%
2026-03-13	41.98	42.30	41.61	41.86	41.07	qfq	568,088	23,817,278	-0.38%
2026-03-12	42.17	42.55	41.88	42.02	41.22	qfq	434,840	18,306,162	-0.78%
2026-03-11	42.45	42.60	42.02	42.35	41.55	qfq	446,539	18,881,831	0.00%
2026-03-10	42.34	42.45	41.87	42.35	41.55	qfq	658,734	27,834,847	1.97%
2026-03-09	41.78	41.79	41.28	41.53	40.74	qfq	678,074	28,116,191	-1.47%
2026-03-06	41.79	42.18	41.58	42.15	41.35	qfq	602,716	25,274,155	0.81%
2026-03-05	41.99	42.16	41.59	41.81	41.02	qfq	533,726	22,318,477	0.24%
2026-03-04	42.49	42.49	41.55	41.71	40.92	qfq	674,448	28,243,936	-1.39%
2026-03-03	43.75	43.90	42.00	42.30	41.50	qfq	1,071,785	46,111,456	-3.23%
2026-03-02	45.27	45.27	43.66	43.71	42.88	qfq	1,239,690	54,818,090	-4.94%
2026-02-27	46.00	46.16	45.81	45.98	45.11	qfq	293,394	13,483,946	0.26%
2026-02-26	46.30	46.36	45.78	45.86	44.99	qfq	506,550	23,266,123	-0.97%
2026-02-25	46.38	46.63	46.00	46.31	45.43	qfq	392,318	18,204,407	0.24%
2026-02-24	45.95	46.30	45.91	46.20	45.33	qfq	321,340	14,793,764	0.63%
2026-02-13	46.47	46.50	45.82	45.91	45.04	qfq	485,139	22,422,955	-1.21%
2026-02-12	46.92	47.08	46.40	46.47	45.59	qfq	425,008	19,788,526	-0.81%
2026-02-11	47.09	47.28	46.81	46.85	45.96	qfq	537,436	25,246,379	-0.59%
2026-02-10	47.15	47.39	47.08	47.13	46.24	qfq	596,126	28,121,145	-0.57%
2026-02-09	47.29	47.53	46.97	47.40	46.50	qfq	680,150	32,143,288	0.89%
2026-02-06	47.45	47.49	46.90	46.98	46.09	qfq	840,660	39,671,778	-0.97%
2026-02-05	46.45	48.70	46.40	47.44	46.54	qfq	1,817,650	86,867,634	2.22%
2026-02-04	46.02	46.56	45.84	46.41	45.53	qfq	607,296	28,055,590	0.30%
2026-02-03	45.49	46.45	45.49	46.27	45.39	qfq	653,235	30,142,201	1.74%
2026-02-02	45.51	46.41	45.39	45.48	44.62	qfq	617,346	28,366,424	-0.63%
2026-01-30	46.14	46.50	45.56	45.77	44.90	qfq	473,003	21,714,438	-1.23%
2026-01-29	46.23	46.46	45.54	46.34	45.46	qfq	754,272	34,699,915	0.54%
2026-01-28	46.51	46.85	45.99	46.09	45.22	qfq	651,263	30,073,543	-1.31%
2026-01-27	47.88	47.92	45.87	46.70	45.82	qfq	801,513	37,285,295	-1.64%
2026-01-26	47.36	47.78	46.70	47.48	46.58	qfq	946,553	44,739,027	0.79%
2026-01-23	46.39	47.18	46.34	47.11	46.22	qfq	765,422	35,869,662	1.84%
2026-01-22	46.69	46.79	46.11	46.26	45.38	qfq	669,944	31,030,382	-0.64%
2026-01-21	46.58	46.77	46.23	46.56	45.68	qfq	601,738	28,012,906	0.11%
2026-01-20	46.89	47.02	46.23	46.51	45.63	qfq	825,829	38,511,113	-0.62%
2026-01-19	46.96	47.19	46.50	46.80	45.91	qfq	675,960	31,652,657	-0.23%
2026-01-16	47.93	48.20	46.82	46.91	46.02	qfq	945,938	44,664,505	-1.94%
2026-01-15	48.85	48.86	47.67	47.84	46.93	qfq	1,008,896	48,445,791	-1.97%
2026-01-14	47.60	49.80	47.04	48.80	47.88	qfq	3,040,138	148,446,516	3.79%
2026-01-13	46.81	47.80	46.55	47.02	46.13	qfq	1,339,619	63,410,501	0.34%
2026-01-12	46.25	46.90	46.20	46.86	45.97	qfq	1,038,412	48,355,663	1.34%
2026-01-09	45.48	46.37	45.40	46.24	45.36	qfq	1,155,923	53,198,637	1.67%
2026-01-08	44.91	45.64	44.77	45.48	44.62	qfq	857,855	38,816,246	1.22%
2026-01-07	45.02	45.40	44.89	44.93	44.08	qfq	806,290	36,317,697	-0.11%
2026-01-06	45.40	45.84	44.81	44.98	44.13	qfq	1,398,103	63,058,827	-0.62%
2026-01-05	44.12	45.48	43.67	45.26	44.40	qfq	1,203,467	53,972,913	3.10%
2025-12-31	43.86	44.09	43.65	43.90	43.07	qfq	475,986	20,883,157	0.11%
2025-12-30	44.55	44.55	43.82	43.85	43.02	qfq	801,714	35,232,508	-1.08%
2025-12-29	44.70	44.85	44.33	44.33	43.49	qfq	490,711	21,894,038	-0.67%
2025-12-26	44.79	44.90	44.48	44.63	43.79	qfq	504,583	22,543,414	-0.33%
2025-12-25	44.18	44.93	44.18	44.78	43.93	qfq	734,289	32,802,810	1.02%
2025-12-24	44.25	44.37	44.04	44.33	43.49	qfq	604,765	26,716,357	0.18%
2025-12-23	44.92	45.00	44.08	44.25	43.41	qfq	858,639	38,107,244	-1.40%
2025-12-22	44.88	45.15	44.83	44.88	44.03	qfq	598,611	26,910,069	0.11%
2025-12-19	44.75	45.06	44.66	44.83	43.98	qfq	517,325	23,208,407	0.27%
2025-12-18	44.46	44.92	44.46	44.71	43.86	qfq	633,582	28,370,228	0.27%
2025-12-17	44.30	44.76	44.13	44.59	43.75	qfq	771,221	34,288,926	0.31%
2025-12-16	44.69	44.77	44.12	44.45	43.61	qfq	814,413	36,272,335	-0.45%
2025-12-15	45.01	45.49	44.31	44.65	43.80	qfq	1,102,766	49,240,024	-2.51%
2025-12-12	45.82	45.82	44.88	45.80	44.93	qfq	2,637,793	119,017,710	0.17%
2025-12-11	47.51	47.52	45.58	45.72	44.85	qfq	1,541,879	71,125,497	-3.38%
2025-12-10	48.34	48.34	47.29	47.32	46.42	qfq	887,705	42,227,114	-1.91%
2025-12-09	48.40	49.08	48.23	48.24	47.33	qfq	517,572	25,102,864	-1.37%
2025-12-08	48.86	49.18	48.75	48.91	47.98	qfq	452,202	22,158,706	0.10%
2025-12-05	48.87	48.87	48.15	48.86	47.94	qfq	299,846	14,565,526	0.66%
2025-12-04	48.86	48.88	48.28	48.54	47.62	qfq	350,751	17,013,600	-0.35%
2025-12-03	49.30	49.34	48.54	48.71	47.79	qfq	393,525	19,187,033	-0.61%
2025-12-02	49.45	49.50	48.90	49.01	48.08	qfq	432,366	21,241,192	-0.77%
2025-12-01	49.20	49.56	49.20	49.39	48.46	qfq	543,415	26,843,143	-0.22%
2025-11-28	49.25	49.55	48.88	49.50	48.56	qfq	419,394	20,624,995	0.79%
2025-11-27	48.98	49.62	48.97	49.11	48.18	qfq	413,612	20,350,866	-0.39%
2025-11-26	49.72	50.18	49.29	49.30	48.37	qfq	904,200	44,910,178	-2.32%
2025-11-25	49.33	51.84	49.12	50.47	49.51	qfq	1,271,739	63,981,917	2.31%
2025-11-24	48.96	49.76	48.90	49.33	48.40	qfq	556,507	27,463,377	0.94%
2025-11-21	50.00	50.42	48.67	48.87	47.95	qfq	785,766	38,744,803	-2.38%
2025-11-20	50.24	50.51	49.86	50.06	49.11	qfq	567,323	28,442,546	-0.36%
2025-11-19	50.83	51.00	50.01	50.24	49.29	qfq	547,129	27,543,412	-0.87%
2025-11-18	51.13	51.46	50.55	50.68	49.72	qfq	565,572	28,747,575	-0.90%
2025-11-17	51.77	52.20	50.96	51.14	50.17	qfq	918,743	47,132,333	-2.03%
2025-11-14	51.82	52.65	51.53	52.20	51.21	qfq	851,754	44,534,951	0.48%
2025-11-13	51.84	52.06	51.33	51.95	50.97	qfq	702,814	36,365,901	0.25%
2025-11-12	51.44	52.88	51.30	51.82	50.84	qfq	1,332,391	69,286,253	0.95%
2025-11-11	51.40	51.40	51.00	51.33	50.36	qfq	552,451	28,300,359	0.08%
2025-11-10	50.28	51.35	50.28	51.29	50.32	qfq	962,727	49,109,888	2.01%
2025-11-07	50.36	50.40	50.06	50.28	49.33	qfq	433,054	21,768,051	-0.16%
2025-11-06	50.55	50.62	50.20	50.36	49.41	qfq	582,152	29,324,049	-0.16%
2025-11-05	50.65	50.72	50.24	50.44	49.49	qfq	617,934	31,179,415	-0.24%
2025-11-04	50.85	50.99	50.33	50.56	49.60	qfq	515,581	26,071,432	-0.84%
2025-11-03	51.18	51.29	50.53	50.99	50.03	qfq	687,462	34,939,638	-0.10%
2025-10-31	50.32	51.37	50.09	51.04	50.07	qfq	873,144	44,481,089	1.84%
2025-10-30	50.79	50.79	50.10	50.12	49.17	qfq	485,568	24,457,594	-0.99%
2025-10-29	50.53	50.85	50.04	50.62	49.66	qfq	539,779	27,192,979	-0.06%
2025-10-28	50.88	51.08	50.55	50.65	49.69	qfq	644,488	32,704,722	-0.45%
2025-10-27	50.41	51.07	50.25	50.88	49.92	qfq	854,285	43,305,081	0.93%
2025-10-24	50.30	50.88	50.24	50.41	49.46	qfq	489,414	24,705,559	0.22%
2025-10-23	49.97	50.40	49.46	50.30	49.35	qfq	521,451	25,996,935	0.70%
2025-10-22	50.17	50.44	49.88	49.95	49.00	qfq	476,451	23,856,816	-0.44%
2025-10-21	50.18	50.88	50.07	50.17	49.22	qfq	529,077	26,595,991	-0.02%
2025-10-20	50.45	50.48	49.22	50.18	49.23	qfq	592,846	29,654,145	0.32%
2025-10-17	51.27	51.37	50.00	50.02	49.07	qfq	783,119	39,615,508	-1.88%
2025-10-16	50.80	51.47	50.80	50.98	50.02	qfq	533,534	27,274,588	-0.84%
2025-10-15	51.08	51.68	50.78	51.41	50.05	qfq	660,218	33,882,885	0.88%
2025-10-14	51.29	51.52	50.80	50.96	49.61	qfq	764,376	39,116,998	-0.27%
2025-10-13	51.00	51.45	50.65	51.10	49.75	qfq	781,019	39,907,974	-2.07%
2025-10-10	51.76	52.36	51.76	52.18	50.80	qfq	725,613	37,811,495	0.13%
2025-10-09	52.00	52.25	51.10	52.11	50.73	qfq	926,560	47,859,184	0.29%
2025-09-30	51.75	52.05	51.00	51.96	50.59	qfq	726,745	37,533,281	1.23%
2025-09-29	51.08	51.63	50.53	51.33	49.97	qfq	661,764	33,867,452	0.23%
2025-09-26	51.58	51.78	51.01	51.21	49.86	qfq	595,577	30,515,208	-0.72%
2025-09-25	52.09	52.10	51.52	51.58	50.22	qfq	583,892	30,215,978	-0.77%
2025-09-24	51.39	52.07	51.20	51.98	50.61	qfq	727,857	37,637,212	1.13%
2025-09-23	52.16	52.97	50.49	51.40	50.04	qfq	1,066,896	54,686,674	-1.83%
2025-09-22	52.90	52.95	51.81	52.36	50.98	qfq	802,538	41,937,827	-0.98%
2025-09-19	53.35	53.80	52.53	52.88	51.48	qfq	755,309	39,981,287	-0.60%
2025-09-18	54.38	54.60	52.80	53.20	51.80	qfq	1,152,638	62,054,232	-1.85%
2025-09-17	54.69	54.71	53.92	54.20	52.77	qfq	763,133	41,401,169	-0.39%
2025-09-16	54.43	54.58	53.98	54.41	52.97	qfq	747,378	40,574,246	0.02%
2025-09-15	54.90	54.98	54.08	54.40	52.96	qfq	907,332	49,381,980	-0.48%
2025-09-12	54.88	55.16	54.17	54.66	53.22	qfq	925,529	50,535,960	-0.42%
2025-09-11	53.99	54.90	53.25	54.89	53.44	qfq	1,192,916	64,531,435	1.29%
2025-09-10	55.24	55.64	54.17	54.19	52.76	qfq	959,552	52,389,383	-1.87%
2025-09-09	56.04	56.50	54.68	55.22	53.76	qfq	1,178,824	65,290,300	-1.64%
2025-09-08	54.66	56.88	54.50	56.14	54.66	qfq	1,823,247	102,277,769	2.73%
2025-09-05	53.66	54.70	53.10	54.65	53.21	qfq	1,251,329	67,352,068	2.15%
2025-09-04	53.89	54.34	52.80	53.50	52.09	qfq	1,245,873	66,856,432	-0.65%
2025-09-03	54.85	55.01	53.70	53.85	52.43	qfq	885,606	48,040,234	-1.43%
2025-09-02	55.28	55.87	54.05	54.63	53.19	qfq	1,109,994	60,881,068	-1.18%
2025-09-01	54.98	55.51	54.65	55.28	53.82	qfq	1,405,445	77,435,624	0.91%
2025-08-29	55.30	55.50	54.66	54.78	53.33	qfq	1,362,066	74,913,106	-0.78%
2025-08-28	55.60	56.39	53.62	55.21	53.75	qfq	1,630,194	89,677,763	-0.99%
2025-08-27	57.33	57.75	55.57	55.76	54.29	qfq	1,573,033	89,246,031	-2.65%
2025-08-26	57.26	57.95	57.20	57.28	55.77	qfq	1,053,407	60,634,619	-0.59%
2025-08-25	57.86	58.59	57.26	57.62	56.10	qfq	1,651,213	95,520,661	0.24%
2025-08-22	57.49	57.80	56.85	57.48	55.96	qfq	1,174,678	67,165,457	-0.19%
2025-08-21	57.35	58.85	57.14	57.59	56.07	qfq	1,527,459	88,433,010	0.35%
2025-08-20	55.70	57.50	55.70	57.39	55.87	qfq	1,669,361	94,298,207	1.13%
2025-08-19	55.83	58.97	55.69	56.75	55.25	qfq	2,560,877	146,820,136	1.39%
2025-08-18	55.34	56.29	55.34	55.97	54.49	qfq	1,472,148	82,376,392	1.43%
2025-08-15	54.72	55.28	54.39	55.18	53.72	qfq	1,123,579	61,716,340	1.01%
2025-08-14	55.61	55.99	54.58	54.63	53.19	qfq	1,123,390	62,073,596	-1.76%
2025-08-13	55.30	55.70	54.55	55.61	54.14	qfq	1,236,053	68,309,247	0.71%
2025-08-12	54.94	56.02	54.82	55.22	53.76	qfq	1,385,492	76,765,487	0.58%
2025-08-11	54.30	55.09	54.14	54.90	53.45	qfq	1,093,105	59,740,316	1.48%
2025-08-08	54.37	54.77	53.82	54.10	52.67	qfq	814,231	44,172,084	-0.28%
2025-08-07	54.20	55.15	54.19	54.25	52.82	qfq	1,020,986	55,717,582	-0.17%
2025-08-06	54.30	54.83	54.16	54.34	52.91	qfq	752,427	40,937,008	-0.06%
2025-08-05	54.20	54.94	53.94	54.37	52.93	qfq	920,038	50,016,313	0.11%
2025-08-04	53.77	54.45	53.03	54.31	52.88	qfq	900,184	48,374,825	0.70%
2025-08-01	53.80	55.20	53.64	53.93	52.51	qfq	1,173,480	63,831,285	0.62%
2025-07-31	54.44	54.89	53.46	53.60	52.18	qfq	1,296,658	70,272,896	-1.69%
2025-07-30	54.80	55.42	53.89	54.52	53.08	qfq	1,415,516	77,669,866	-0.80%
2025-07-29	54.22	55.22	53.73	54.96	53.51	qfq	1,347,482	73,547,301	1.27%
2025-07-28	54.99	55.30	54.20	54.27	52.84	qfq	1,470,820	80,174,898	-1.20%
2025-07-25	55.30	55.66	54.62	54.93	53.48	qfq	1,643,079	90,372,476	-0.16%
2025-07-24	53.39	55.60	53.39	55.02	53.57	qfq	1,964,600	107,195,816	3.05%
2025-07-23	53.30	54.15	52.88	53.39	51.98	qfq	1,266,941	67,882,598	0.19%
2025-07-22	52.44	54.12	52.20	53.29	51.88	qfq	1,431,497	76,282,535	1.56%
2025-07-21	52.52	52.87	52.38	52.47	51.08	qfq	768,523	40,416,309	-0.44%
2025-07-18	52.45	52.76	52.10	52.70	51.31	qfq	1,001,390	52,459,638	0.46%
2025-07-17	51.73	52.74	51.54	52.46	51.07	qfq	1,352,770	70,668,697	1.77%
2025-07-16	51.33	51.87	51.00	51.55	50.19	qfq	919,243	47,249,748	0.88%
2025-07-15	51.27	51.52	50.57	51.10	49.75	qfq	617,634	31,492,235	-0.33%
2025-07-14	51.40	51.63	51.12	51.27	49.92	qfq	492,819	25,265,730	-0.31%
2025-07-11	51.20	51.64	51.08	51.43	50.07	qfq	728,502	37,433,833	0.41%
2025-07-10	50.93	51.25	50.78	51.22	49.87	qfq	535,032	27,358,923	0.43%
2025-07-09	50.82	51.68	50.66	51.00	49.65	qfq	913,581	46,760,316	0.35%
2025-07-08	50.33	51.15	50.16	50.82	49.48	qfq	763,550	38,844,313	1.34%
2025-07-07	50.58	50.75	49.96	50.15	48.83	qfq	456,393	22,903,077	-0.52%
2025-07-04	50.78	51.20	50.29	50.41	49.08	qfq	644,604	32,580,847	-0.67%
2025-07-03	50.64	51.04	50.55	50.75	49.41	qfq	553,013	28,113,217	0.22%
2025-07-02	50.80	51.34	50.28	50.64	49.30	qfq	568,534	28,730,460	-0.57%
2025-07-01	51.49	51.49	50.60	50.93	49.59	qfq	564,178	28,741,851	-0.60%
2025-06-30	50.22	51.54	49.79	51.24	49.89	qfq	885,745	44,970,753	0.97%
2025-06-27	50.70	51.21	50.68	50.75	48.84	qfq	581,577	29,576,809	0.02%
2025-06-26	51.26	51.30	50.70	50.74	48.83	qfq	501,508	25,543,410	-1.01%
2025-06-25	50.36	51.40	50.35	51.26	49.33	qfq	879,652	44,764,864	0.91%
2025-06-24	50.02	50.85	49.79	50.80	48.89	qfq	748,636	37,770,103	2.44%
2025-06-23	49.28	49.76	49.08	49.59	47.72	qfq	481,997	23,825,459	0.28%
2025-06-20	49.50	50.07	49.42	49.45	47.59	qfq	452,398	22,475,956	-0.30%
2025-06-19	50.70	50.99	49.32	49.60	47.73	qfq	1,093,370	54,645,132	-2.21%
2025-06-18	51.54	51.94	50.52	50.72	48.81	qfq	843,766	43,024,411	-1.93%
2025-06-17	51.64	53.16	51.50	51.72	49.77	qfq	1,440,070	75,270,881	0.33%
2025-06-16	51.48	51.81	50.62	51.55	49.61	qfq	885,769	45,579,726	-0.87%
2025-06-13	51.72	52.89	50.60	52.00	50.04	qfq	2,581,430	132,474,973	0.54%
2025-06-12	51.43	52.19	51.14	51.72	49.77	qfq	1,277,984	65,836,263	0.54%
2025-06-11	51.41	52.20	51.30	51.44	49.50	qfq	880,640	45,508,813	0.06%
2025-06-10	52.42	52.62	50.80	51.41	49.47	qfq	1,134,286	58,683,225	-1.06%
2025-06-09	51.62	52.53	51.45	51.96	50.00	qfq	1,006,254	52,298,725	0.99%
2025-06-06	52.10	52.50	51.35	51.45	49.51	qfq	900,301	46,602,555	-1.19%
2025-06-05	53.24	53.35	51.92	52.07	50.11	qfq	1,098,637	57,594,879	-1.96%
2025-06-04	52.81	53.31	52.66	53.11	51.11	qfq	971,638	51,499,160	-0.39%
2025-06-03	51.69	53.74	51.69	53.32	51.31	qfq	1,280,494	67,912,973	2.24%
2025-05-30	52.60	52.76	52.05	52.15	50.18	qfq	473,777	24,834,094	-0.89%
2025-05-29	51.80	52.86	51.80	52.62	50.64	qfq	590,554	30,983,496	1.23%
2025-05-28	51.95	52.31	51.73	51.98	50.02	qfq	364,038	18,929,734	0.06%
2025-05-27	51.95	52.39	51.60	51.95	49.99	qfq	564,562	29,327,657	0.50%
2025-05-26	52.50	52.93	51.54	51.69	49.74	qfq	646,988	33,605,273	-1.54%
2025-05-23	52.96	53.54	52.27	52.50	50.52	qfq	770,054	40,765,545	-1.13%
2025-05-22	52.40	54.02	52.04	53.10	51.10	qfq	955,262	50,927,216	1.07%
2025-05-21	52.50	53.67	52.39	52.54	50.56	qfq	731,789	38,760,452	-0.61%
2025-05-20	51.25	53.28	51.25	52.86	50.87	qfq	1,147,315	60,263,470	3.18%
2025-05-19	50.93	51.43	50.62	51.23	49.30	qfq	524,296	26,687,179	0.63%
2025-05-16	51.29	51.55	50.90	50.91	48.99	qfq	436,124	22,286,596	-0.86%
2025-05-15	51.10	52.00	50.45	51.35	49.41	qfq	873,120	44,837,582	0.49%
2025-05-14	51.05	51.49	50.56	51.10	49.17	qfq	671,010	34,187,150	-0.10%
2025-05-13	51.52	51.85	51.04	51.15	49.22	qfq	792,303	40,678,178	0.00%
2025-05-12	51.93	52.26	50.74	51.15	49.22	qfq	1,100,516	56,418,404	-1.63%
2025-05-09	51.92	52.60	51.76	52.00	50.04	qfq	659,957	34,452,006	-0.50%
2025-05-08	50.88	53.00	50.38	52.26	50.29	qfq	1,549,562	80,482,360	-1.71%
2025-05-07	53.85	54.20	53.04	53.17	51.17	qfq	575,837	30,772,426	-0.21%
2025-05-06	52.88	53.36	52.25	53.28	51.27	qfq	490,826	26,012,192	1.62%
2025-04-30	52.44	53.10	51.96	52.43	50.45	qfq	400,486	21,102,334	-0.13%
2025-04-29	51.31	52.76	51.31	52.50	50.52	qfq	398,821	20,908,959	1.29%
2025-04-28	52.28	52.30	51.11	51.83	49.88	qfq	449,428	23,294,657	-1.13%
2025-04-25	52.81	53.44	52.31	52.42	50.44	qfq	529,167	27,930,995	-0.72%
2025-04-24	53.30	53.47	52.61	52.80	50.81	qfq	433,988	22,995,138	-0.45%
2025-04-23	53.66	54.24	52.79	53.04	51.04	qfq	485,620	25,857,667	-0.53%
2025-04-22	53.89	53.89	53.10	53.32	51.31	qfq	486,529	26,000,218	-0.39%
2025-04-21	52.97	53.75	52.69	53.53	51.51	qfq	437,489	23,390,748	0.81%
2025-04-18	54.10	54.35	53.00	53.10	51.10	qfq	783,805	41,819,260	-1.85%
2025-04-17	54.64	54.64	53.66	54.10	52.06	qfq	592,152	32,044,199	-0.44%
2025-04-16	55.72	55.72	53.20	54.34	52.29	qfq	1,079,163	58,307,162	-2.34%
2025-04-15	55.50	55.79	54.04	55.64	53.54	qfq	826,665	45,413,878	0.07%
2025-04-14	57.00	57.25	55.51	55.60	53.50	qfq	586,521	32,921,674	-1.26%
2025-04-11	55.41	57.00	55.40	56.31	54.19	qfq	594,636	33,484,707	0.55%
2025-04-10	55.12	56.49	55.11	56.00	53.89	qfq	871,673	48,693,496	3.24%
2025-04-09	53.31	55.30	51.95	54.24	52.20	qfq	1,196,161	64,422,121	-0.29%
2025-04-08	53.25	55.86	53.10	54.40	52.35	qfq	1,763,743	96,125,705	-0.91%
2025-04-07	58.03	58.04	49.05	54.90	52.83	qfq	1,757,975	94,483,828	-8.64%
2025-04-03	59.99	60.70	59.46	60.09	57.83	qfq	463,036	27,792,520	-0.27%
2025-04-02	60.47	60.88	59.80	60.25	57.98	qfq	425,002	25,629,117	0.07%
2025-04-01	59.57	61.12	58.91	60.21	57.94	qfq	633,391	38,267,116	1.91%
2025-03-31	59.14	60.22	58.81	59.08	56.85	qfq	583,963	34,665,863	-0.89%
2025-03-28	60.14	61.50	59.07	59.61	57.36	qfq	940,474	56,963,747	-1.11%
2025-03-27	59.70	60.46	58.97	60.28	58.01	qfq	579,169	34,688,866	0.85%
2025-03-26	59.60	60.37	59.60	59.77	57.52	qfq	395,573	23,710,056	-0.30%
2025-03-25	59.80	59.95	59.11	59.95	57.69	qfq	452,151	26,941,242	0.59%
2025-03-24	59.79	60.00	59.14	59.60	57.35	qfq	535,287	31,839,164	-0.48%
2025-03-21	60.84	61.13	59.87	59.89	57.63	qfq	603,619	36,477,693	-1.40%
2025-03-20	61.38	61.64	60.62	60.74	58.45	qfq	751,688	45,814,773	-1.04%
2025-03-19	61.55	61.99	61.03	61.38	59.07	qfq	647,715	39,894,728	-0.15%
2025-03-18	62.80	62.85	61.08	61.47	59.15	qfq	1,420,384	87,631,418	-2.12%
2025-03-17	63.20	65.00	62.63	62.80	60.43	qfq	1,741,119	111,111,746	0.74%
2025-03-14	60.91	62.34	60.43	62.34	59.99	qfq	1,214,140	74,998,587	2.28%
2025-03-13	60.34	61.75	59.96	60.95	58.65	qfq	839,502	51,155,627	0.76%
2025-03-12	61.02	61.44	60.37	60.49	58.21	qfq	601,933	36,541,652	-1.16%
2025-03-11	59.85	61.48	59.50	61.20	58.89	qfq	1,078,776	65,706,326	2.02%
2025-03-10	59.92	60.50	59.62	59.99	57.73	qfq	481,391	28,866,617	0.33%
2025-03-07	60.55	60.95	59.58	59.79	57.54	qfq	676,928	40,615,841	-1.52%
2025-03-06	60.09	61.00	59.60	60.71	58.42	qfq	822,535	49,690,328	0.65%
2025-03-05	61.38	61.38	59.75	60.32	58.05	qfq	746,230	44,936,858	-1.24%
2025-03-04	61.00	61.30	60.33	61.08	58.78	qfq	807,384	49,169,044	0.88%
2025-03-03	59.77	61.90	59.77	60.55	58.27	qfq	1,303,200	79,732,282	2.57%
2025-02-28	60.57	60.74	58.70	59.03	56.81	qfq	705,379	42,011,073	-2.46%
2025-02-27	60.14	60.79	59.77	60.52	58.24	qfq	936,646	56,483,041	0.87%
2025-02-26	58.51	60.02	58.10	60.00	57.74	qfq	997,796	59,075,991	3.09%
2025-02-25	58.27	58.89	58.06	58.20	56.01	qfq	573,521	33,513,722	-0.97%
2025-02-24	58.93	59.50	58.40	58.77	56.56	qfq	715,710	42,100,923	-0.78%
2025-02-21	59.20	60.60	58.17	59.23	57.00	qfq	879,045	51,962,318	0.22%
2025-02-20	57.99	59.38	57.84	59.10	56.87	qfq	1,001,576	58,990,471	2.20%
2025-02-19	57.45	58.57	57.10	57.83	55.65	qfq	482,987	27,964,256	0.50%
2025-02-18	58.70	59.15	57.50	57.54	55.37	qfq	613,524	35,697,735	-2.01%
2025-02-17	60.54	60.54	58.20	58.72	56.51	qfq	773,354	45,850,840	-1.41%
2025-02-14	58.33	59.99	58.33	59.56	57.32	qfq	702,009	41,783,801	1.38%
2025-02-13	58.50	59.20	58.09	58.75	56.54	qfq	548,329	32,232,476	0.44%
2025-02-12	58.26	58.80	57.91	58.49	56.29	qfq	459,619	26,818,388	-0.27%
2025-02-11	60.09	60.09	57.71	58.65	56.44	qfq	645,500	37,726,618	-1.82%
2025-02-10	59.36	60.10	58.88	59.74	57.49	qfq	625,749	37,269,586	0.47%
2025-02-07	58.21	60.00	58.21	59.46	57.22	qfq	809,965	48,012,514	1.87%
2025-02-06	58.50	59.00	57.55	58.37	56.17	qfq	405,098	23,691,351	0.48%
2025-02-05	57.93	58.87	57.22	58.09	55.90	qfq	529,593	30,726,093	1.38%
2025-01-27	58.93	58.99	57.30	57.30	55.14	qfq	400,904	23,225,778	-1.09%
2025-01-24	57.23	57.97	56.80	57.93	55.75	qfq	440,895	25,389,768	1.29%
2025-01-23	57.66	58.09	56.95	57.19	55.03	qfq	509,314	29,301,233	0.33%
2025-01-22	57.20	57.84	56.58	57.00	54.85	qfq	479,926	27,387,743	-1.08%
2025-01-21	58.46	58.52	57.06	57.62	55.45	qfq	338,610	19,503,644	-0.96%
2025-01-20	58.34	59.17	58.00	58.18	55.99	qfq	441,236	25,780,221	0.34%
2025-01-17	57.34	58.42	56.98	57.98	55.79	qfq	431,235	24,893,972	1.01%
2025-01-16	58.61	58.77	57.09	57.40	55.24	qfq	437,319	25,328,082	-0.31%
2025-01-15	58.00	58.11	56.80	57.58	55.41	qfq	416,021	23,859,346	-1.07%
2025-01-14	57.08	58.48	56.74	58.20	56.01	qfq	516,330	29,816,683	2.39%
2025-01-13	55.28	56.97	55.25	56.84	54.70	qfq	530,520	29,812,321	2.08%
2025-01-10	56.56	57.13	55.63	55.68	53.58	qfq	433,702	24,387,139	-1.50%
2025-01-09	57.18	57.80	56.53	56.53	54.40	qfq	484,671	27,677,705	-1.69%
2025-01-08	58.40	58.48	56.66	57.50	55.33	qfq	714,244	41,087,540	-1.54%
2025-01-07	58.34	59.04	58.02	58.40	56.20	qfq	349,928	20,417,114	-0.76%
2025-01-06	59.46	59.76	58.08	58.85	56.63	qfq	455,511	26,879,575	0.68%
2025-01-03	58.38	59.90	58.27	58.45	56.25	qfq	512,350	30,249,810	-0.44%
2025-01-02	60.39	61.32	58.21	58.71	56.50	qfq	719,228	42,881,189	-3.09%
2024-12-31	61.27	61.43	60.58	60.58	58.30	qfq	640,167	39,006,916	-0.82%
2024-12-30	61.47	62.21	60.79	61.08	58.78	qfq	614,187	37,650,429	-0.96%
2024-12-27	62.44	62.44	61.61	61.67	59.35	qfq	482,895	29,935,241	-1.00%
2024-12-26	62.14	63.36	61.84	62.29	59.94	qfq	458,221	28,618,464	-0.10%
2024-12-25	62.15	62.61	61.66	62.35	60.00	qfq	408,751	25,402,190	0.32%
2024-12-24	61.33	62.30	61.32	62.15	59.81	qfq	473,293	29,307,899	1.55%
2024-12-23	62.24	62.29	61.00	61.20	58.89	qfq	511,600	31,424,039	-1.66%
2024-12-20	61.96	62.76	61.59	62.23	59.88	qfq	608,807	37,878,816	0.06%
2024-12-19	62.01	63.20	60.71	62.19	59.85	qfq	778,334	48,068,377	-1.02%
2024-12-18	62.69	63.36	62.50	62.83	60.46	qfq	455,800	28,689,606	0.32%
2024-12-17	63.66	63.95	62.51	62.63	60.27	qfq	802,060	50,562,014	-1.68%
2024-12-16	65.58	65.92	63.40	63.70	61.30	qfq	860,350	54,934,290	-2.66%
2024-12-13	67.20	67.20	65.00	65.44	62.97	qfq	1,122,713	73,612,666	-2.75%
2024-12-12	66.80	67.66	66.10	67.29	64.75	qfq	993,047	66,432,512	0.75%
2024-12-11	65.45	68.22	64.24	66.79	64.27	qfq	1,756,779	117,825,798	3.97%
2024-12-10	65.68	66.57	64.18	64.24	61.82	qfq	1,400,439	91,693,104	2.31%
2024-12-09	64.33	64.74	62.73	62.79	60.42	qfq	649,807	41,193,811	-1.89%
2024-12-06	63.32	64.55	62.66	64.00	61.59	qfq	668,538	42,578,969	1.27%
2024-12-05	63.52	63.98	62.77	63.20	60.82	qfq	702,423	44,504,007	-0.72%
2024-12-04	65.30	65.30	63.31	63.66	61.26	qfq	440,828	28,201,914	-1.73%
2024-12-03	65.41	65.88	64.55	64.78	62.34	qfq	459,304	29,816,933	-0.95%
2024-12-02	64.52	65.79	64.10	65.40	62.94	qfq	781,076	50,912,170	1.11%
2024-11-29	62.55	65.50	62.52	64.68	62.24	qfq	1,069,634	69,099,899	2.96%
2024-11-28	63.81	63.81	62.65	62.82	60.45	qfq	515,362	32,556,995	-1.41%
2024-11-27	63.51	63.96	62.52	63.72	61.32	qfq	760,849	48,176,463	0.31%
2024-11-26	63.59	63.87	62.62	63.52	61.13	qfq	841,090	53,212,263	0.84%
2024-11-25	62.25	63.64	62.25	62.99	60.62	qfq	562,370	35,411,068	0.85%
2024-11-22	65.90	66.19	62.41	62.46	60.11	qfq	895,453	57,415,482	-5.22%
2024-11-21	65.90	66.90	65.30	65.90	63.42	qfq	761,403	50,313,749	-0.92%
2024-11-20	66.26	67.00	65.60	66.51	64.00	qfq	879,656	58,357,809	0.59%
2024-11-19	65.02	66.44	64.75	66.12	63.63	qfq	568,964	37,369,713	1.64%
2024-11-18	65.94	66.98	64.40	65.05	62.60	qfq	824,134	54,161,884	-1.35%
2024-11-15	68.02	68.80	65.80	65.94	63.45	qfq	953,439	63,975,083	-3.06%
2024-11-14	70.63	70.90	68.00	68.02	65.46	qfq	978,954	67,898,676	-4.06%
2024-11-13	71.30	72.80	69.39	70.90	68.23	qfq	988,525	69,943,303	-0.49%
2024-11-12	70.96	73.90	70.88	71.25	68.56	qfq	1,688,974	122,028,682	0.41%
2024-11-11	69.00	71.32	68.52	70.96	68.29	qfq	1,660,258	116,366,976	1.18%
2024-11-08	71.27	72.27	69.81	70.13	67.49	qfq	1,491,248	105,616,544	-0.92%
2024-11-07	67.71	70.98	67.08	70.78	68.11	qfq	1,410,321	97,893,740	4.01%
2024-11-06	67.80	68.68	66.51	68.05	65.49	qfq	1,638,943	111,055,319	0.37%
2024-11-05	65.30	68.00	65.19	67.80	65.24	qfq	1,251,083	83,728,437	2.87%
2024-11-04	65.35	66.63	65.15	65.91	63.43	qfq	764,535	50,144,870	0.95%
2024-11-01	65.65	66.40	65.06	65.29	62.83	qfq	937,547	61,481,596	-0.14%
2024-10-31	65.97	66.91	65.00	65.38	62.92	qfq	1,019,056	66,807,864	-1.39%
2024-10-30	66.75	67.50	65.16	66.30	63.80	qfq	908,252	60,193,373	-1.28%
2024-10-29	69.51	69.80	66.70	67.16	64.63	qfq	1,195,037	80,841,397	-3.39%
2024-10-28	70.93	72.48	68.64	69.52	66.90	qfq	1,073,308	74,701,998	-2.70%
2024-10-25	69.85	72.00	69.40	71.45	68.76	qfq	899,959	63,971,691	2.26%
2024-10-24	69.39	70.86	69.38	69.87	67.24	qfq	629,600	44,184,183	-0.37%
2024-10-23	70.25	71.39	69.08	70.13	67.49	qfq	875,412	61,664,403	-0.23%
2024-10-22	70.42	71.41	68.56	70.29	67.64	qfq	1,112,035	77,542,878	-0.33%
2024-10-21	70.99	71.77	68.68	70.52	67.86	qfq	1,476,026	103,682,082	1.32%
2024-10-18	65.54	72.48	65.20	69.60	66.98	qfq	1,492,324	102,890,035	5.65%
2024-10-17	67.13	67.80	65.83	65.88	63.40	qfq	726,955	48,562,812	-1.21%
2024-10-16	65.74	67.96	65.10	66.69	64.18	qfq	668,337	44,581,718	-0.46%
2024-10-15	68.93	69.27	67.00	67.00	64.47	qfq	1,016,343	68,958,307	-2.33%
2024-10-14	68.62	69.00	65.55	68.60	66.01	qfq	1,252,323	84,590,633	-0.03%
2024-10-11	72.38	73.21	67.58	68.62	66.03	qfq	1,150,787	80,050,041	-5.72%
2024-10-10	74.85	79.55	72.41	72.78	70.04	qfq	1,356,863	102,408,332	-2.96%
2024-10-09	81.00	83.90	75.00	75.00	71.79	qfq	2,169,270	173,072,833	-12.77%
2024-10-08	82.50	89.27	79.41	85.98	82.30	qfq	3,944,433	333,734,931	15.56%
2024-09-30	68.92	77.58	68.33	74.40	71.22	qfq	2,790,140	202,741,329	11.04%
2024-09-27	64.77	67.00	63.18	67.00	64.13	qfq	1,008,199	65,408,436	6.60%
2024-09-26	58.46	62.96	58.10	62.85	60.16	qfq	1,029,321	62,611,612	7.51%
2024-09-25	59.77	61.28	58.33	58.46	55.96	qfq	835,962	49,654,029	-1.50%
2024-09-24	56.95	59.37	55.87	59.35	56.81	qfq	711,918	41,500,435	5.94%
2024-09-23	58.65	58.79	55.54	56.02	53.62	qfq	763,979	43,504,656	-4.81%
2024-09-20	60.48	60.50	58.50	58.85	56.33	qfq	390,060	23,069,486	-1.92%
2024-09-19	59.65	60.77	58.44	60.00	57.43	qfq	312,411	18,713,557	2.01%
2024-09-18	59.00	59.44	58.39	58.82	56.30	qfq	215,464	12,676,097	-0.02%
2024-09-13	59.12	59.97	58.83	58.83	56.31	qfq	220,600	13,086,385	-1.01%
2024-09-12	60.01	60.86	59.20	59.43	56.89	qfq	249,433	14,933,119	-0.90%
2024-09-11	59.20	60.27	59.08	59.97	57.41	qfq	251,702	15,084,359	0.87%
2024-09-10	59.48	59.92	58.67	59.45	56.91	qfq	192,873	11,405,839	0.37%
2024-09-09	59.18	60.12	59.18	59.23	56.70	qfq	207,784	12,381,162	-0.39%
2024-09-06	61.48	61.77	59.45	59.46	56.92	qfq	278,401	16,714,058	-2.84%
2024-09-05	60.99	61.70	60.20	61.20	58.58	qfq	267,630	16,398,796	0.34%
2024-09-04	60.40	61.20	59.59	60.99	58.38	qfq	264,761	16,032,055	1.04%
2024-09-03	60.40	61.20	59.81	60.36	57.78	qfq	247,991	15,017,832	0.52%
2024-09-02	61.83	61.95	60.02	60.05	57.48	qfq	449,494	27,261,290	-2.86%
2024-08-30	62.15	62.76	61.06	61.82	59.18	qfq	560,651	34,946,472	-0.13%
2024-08-29	61.05	62.00	60.01	61.90	59.25	qfq	336,189	20,610,055	1.53%
2024-08-28	59.55	61.30	59.55	60.97	58.36	qfq	202,715	12,321,453	1.09%
2024-08-27	59.48	60.69	59.20	60.31	57.73	qfq	370,376	22,200,063	1.41%
2024-08-26	60.60	60.88	59.08	59.47	56.93	qfq	420,752	25,216,329	-1.86%
2024-08-23	60.12	61.60	59.88	60.60	58.01	qfq	368,891	22,467,404	0.80%
2024-08-22	60.68	60.70	59.15	60.12	57.55	qfq	355,890	21,352,137	-0.13%
2024-08-21	60.51	60.98	59.86	60.20	57.63	qfq	204,640	12,367,579	-0.51%
2024-08-20	60.95	62.31	60.37	60.51	57.92	qfq	341,859	20,895,188	-2.10%
2024-08-19	59.77	61.98	59.00	61.81	59.17	qfq	730,677	44,865,135	3.64%
2024-08-16	59.85	60.26	58.50	59.64	57.09	qfq	312,853	18,628,680	0.40%
2024-08-15	58.61	60.30	58.49	59.40	56.86	qfq	373,409	22,202,357	1.35%
2024-08-14	60.58	60.58	58.60	58.61	56.10	qfq	299,715	17,697,832	-2.82%
2024-08-13	60.18	60.53	59.68	60.31	57.73	qfq	202,787	12,186,765	0.27%
2024-08-12	59.80	60.80	59.47	60.15	57.58	qfq	219,379	13,226,657	0.59%
2024-08-09	60.00	61.50	59.80	59.80	57.24	qfq	244,085	14,729,991	-1.50%
2024-08-08	59.94	60.98	59.63	60.71	58.11	qfq	303,951	18,365,564	0.41%
2024-08-07	60.50	60.78	59.76	60.46	57.87	qfq	301,047	18,159,939	-0.72%
2024-08-06	59.36	61.66	58.60	60.90	58.30	qfq	450,724	27,344,341	2.59%
2024-08-05	59.96	61.77	59.30	59.36	56.82	qfq	538,017	32,575,921	-1.26%
2024-08-02	59.89	61.80	59.81	60.12	57.55	qfq	271,013	16,466,623	-0.61%
2024-08-01	62.77	62.77	59.80	60.49	57.90	qfq	439,211	26,716,265	-1.27%
2024-07-31	56.81	61.28	56.52	61.27	58.65	qfq	714,943	42,770,233	7.60%
2024-07-30	57.26	57.38	56.58	56.94	54.50	qfq	230,956	13,133,437	-0.75%
2024-07-29	59.20	59.20	57.03	57.37	54.92	qfq	279,146	16,138,383	-1.70%
2024-07-26	58.62	59.17	58.15	58.36	55.86	qfq	246,159	14,404,264	0.00%
2024-07-25	57.66	59.20	57.60	58.36	55.86	qfq	275,528	16,107,175	-0.09%
2024-07-24	60.15	60.33	58.36	58.41	55.91	qfq	448,911	26,585,116	-2.89%
2024-07-23	61.85	61.97	60.03	60.15	57.58	qfq	371,531	22,672,737	-3.56%
2024-07-22	62.75	63.00	61.65	62.37	59.70	qfq	483,534	30,224,595	0.48%
2024-07-19	60.46	62.46	60.18	62.07	59.42	qfq	660,511	40,751,034	1.97%
2024-07-18	59.15	61.40	58.97	60.87	58.27	qfq	621,274	37,760,581	1.82%
2024-07-17	58.33	60.14	57.80	59.78	57.22	qfq	700,682	41,408,887	2.49%
2024-07-16	58.15	59.26	57.72	58.33	55.84	qfq	393,146	23,063,738	-0.17%
2024-07-15	60.52	60.52	58.08	58.43	55.93	qfq	577,340	34,006,303	-3.71%
2024-07-12	60.25	62.73	60.25	60.68	58.08	qfq	467,173	28,673,833	1.32%
2024-07-11	59.04	61.24	58.99	59.89	57.33	qfq	661,724	39,883,957	2.55%
2024-07-10	57.81	59.20	57.60	58.40	55.90	qfq	465,343	27,210,642	0.43%
2024-07-09	57.87	58.60	56.50	58.15	55.66	qfq	402,236	23,216,911	0.99%
2024-07-08	59.40	59.94	57.08	57.58	55.12	qfq	481,521	27,857,526	-3.52%
2024-07-05	58.19	60.22	57.60	59.68	57.13	qfq	598,519	35,514,996	3.07%
2024-07-04	60.36	60.70	57.50	57.90	55.42	qfq	458,333	26,721,836	-2.95%
2024-07-03	60.01	60.36	58.90	59.66	57.11	qfq	338,945	20,200,966	-0.80%
2024-07-02	60.20	60.50	58.11	60.14	57.57	qfq	651,406	38,585,534	0.65%
2024-07-01	62.02	62.36	59.10	59.75	57.19	qfq	722,643	43,378,897	-3.13%
2024-06-28	61.50	63.23	61.50	61.68	59.04	qfq	598,578	37,311,987	-0.68%
2024-06-27	63.37	63.56	62.01	62.10	59.44	qfq	379,795	23,722,231	-2.76%
2024-06-26	60.87	63.89	60.60	63.86	61.13	qfq	667,378	41,720,679	4.19%
2024-06-25	62.34	64.50	61.03	61.29	58.67	qfq	607,565	38,026,008	-1.78%
2024-06-24	62.06	63.45	61.69	62.40	59.73	qfq	475,944	29,882,891	-0.16%
2024-06-21	61.67	62.78	61.37	62.50	59.83	qfq	351,008	21,801,747	0.97%
2024-06-20	63.50	64.76	61.60	61.90	59.25	qfq	682,625	42,699,133	-31.30%
2024-06-19	92.03	92.80	90.03	90.10	61.15	qfq	399,826	36,379,506	-1.94%
2024-06-18	94.31	94.76	91.54	91.88	62.36	qfq	528,030	48,993,312	-2.64%
2024-06-17	90.96	94.94	90.88	94.37	64.05	qfq	589,277	55,324,380	3.26%
2024-06-14	90.55	92.29	90.23	91.39	62.02	qfq	679,721	62,105,380	0.21%
2024-06-13	90.97	91.76	89.13	91.20	61.90	qfq	449,879	40,661,129	-0.27%
2024-06-12	91.54	93.28	91.37	91.45	62.07	qfq	302,267	27,796,869	-0.52%
2024-06-11	88.42	92.12	88.42	91.93	62.39	qfq	268,565	24,257,186	2.14%
2024-06-07	91.77	92.55	89.42	90.00	61.08	qfq	462,207	41,814,323	-1.98%
2024-06-06	93.98	94.70	91.50	91.82	62.32	qfq	402,833	37,347,191	-1.41%
2024-06-05	94.27	95.50	92.82	93.13	63.21	qfq	374,988	35,330,175	-1.19%
2024-06-04	93.21	94.60	93.03	94.25	63.97	qfq	369,511	34,685,785	0.26%
2024-06-03	94.54	95.70	93.03	94.01	63.80	qfq	561,709	52,653,325	-0.82%
2024-05-31	91.00	95.86	90.30	94.79	64.33	qfq	1,131,600	106,665,007	5.10%
2024-05-30	86.03	90.70	85.81	90.19	61.21	qfq	695,271	62,058,622	3.98%
2024-05-29	87.68	87.90	86.48	86.74	58.87	qfq	207,876	18,074,694	-0.30%
2024-05-28	86.66	87.48	86.50	87.00	59.05	qfq	249,621	21,711,079	-0.71%
2024-05-27	87.15	87.83	86.02	87.62	59.47	qfq	408,752	35,521,106	0.54%
2024-05-24	88.76	89.65	86.67	87.15	59.15	qfq	592,506	51,947,741	-1.85%
2024-05-23	91.57	91.59	88.59	88.79	60.26	qfq	891,008	79,961,169	-4.09%
2024-05-22	98.00	99.50	92.12	92.58	62.83	qfq	1,106,733	104,179,075	0.96%
2024-05-21	92.01	93.11	91.25	91.70	62.24	qfq	336,605	30,953,681	-0.81%
2024-05-20	91.68	94.88	91.41	92.45	62.74	qfq	563,037	52,342,242	0.84%
2024-05-17	91.79	92.57	90.30	91.68	62.22	qfq	522,839	47,668,819	-0.09%
2024-05-16	92.02	92.99	91.48	91.76	62.28	qfq	350,713	32,310,241	-0.28%
2024-05-15	92.31	92.88	91.30	92.02	62.45	qfq	253,839	23,390,557	-0.98%
2024-05-14	92.96	93.53	92.04	92.93	63.07	qfq	368,483	34,187,875	0.46%
2024-05-13	93.26	93.66	92.03	92.50	62.78	qfq	652,018	60,478,976	-1.23%
2024-05-10	97.83	97.83	93.63	93.65	63.56	qfq	706,528	66,936,027	-3.79%
2024-05-09	96.20	98.40	95.10	97.34	66.06	qfq	557,667	54,019,270	1.19%
2024-05-08	98.20	99.42	96.10	96.20	65.29	qfq	566,171	55,103,124	-2.41%
2024-05-07	96.56	99.81	96.05	98.58	66.90	qfq	884,249	86,774,986	2.08%
2024-05-06	96.06	98.00	94.58	96.57	65.54	qfq	1,205,998	116,031,259	0.59%
2024-04-30	95.75	97.47	95.19	96.00	65.15	qfq	508,096	48,870,849	-0.23%
2024-04-29	97.68	97.68	94.10	96.22	65.30	qfq	1,024,352	97,941,595	0.20%
2024-04-26	92.40	96.18	92.40	96.03	65.17	qfq	608,849	57,863,290	3.68%
2024-04-25	93.18	94.10	92.42	92.62	62.86	qfq	497,773	46,371,675	-0.37%
2024-04-24	93.60	93.60	91.77	92.96	63.09	qfq	335,785	31,180,750	0.16%
2024-04-23	92.20	93.79	90.71	92.81	62.99	qfq	455,489	42,029,111	0.62%
2024-04-22	90.03	93.89	90.03	92.24	62.60	qfq	492,909	45,675,977	1.05%
2024-04-19	94.20	94.45	90.90	91.28	61.95	qfq	540,406	49,678,437	-3.37%
2024-04-18	93.02	96.55	92.50	94.46	64.11	qfq	683,752	64,756,503	1.24%
2024-04-17	93.74	94.59	92.56	93.30	63.32	qfq	453,111	42,324,145	0.81%
2024-04-16	94.34	96.46	92.54	92.55	62.81	qfq	524,369	49,212,530	-1.90%
2024-04-15	94.66	96.50	93.36	94.34	64.03	qfq	475,529	45,024,540	-0.36%
2024-04-12	95.59	96.19	94.51	94.68	64.26	qfq	170,442	16,240,878	-0.36%
2024-04-11	95.75	96.93	94.66	95.02	64.49	qfq	360,187	34,451,443	-0.74%
2024-04-10	97.99	97.99	95.29	95.73	64.97	qfq	263,974	25,324,092	-2.12%
2024-04-09	95.80	98.38	95.11	97.80	66.38	qfq	520,592	50,278,663	2.41%
2024-04-08	98.00	98.90	95.33	95.50	64.81	qfq	480,681	46,163,013	-2.75%
2024-04-03	99.87	100.82	98.03	98.20	66.65	qfq	460,059	45,580,174	-1.67%
2024-04-02	102.00	102.00	99.77	99.87	67.78	qfq	490,235	49,222,250	-2.25%
2024-04-01	98.63	102.21	98.50	102.17	69.34	qfq	553,408	55,817,513	3.73%
2024-03-29	101.06	101.95	97.00	98.50	66.85	qfq	766,429	75,501,452	-2.52%
2024-03-28	102.38	103.15	99.92	101.05	68.58	qfq	556,132	56,500,681	-1.01%
2024-03-27	105.46	105.63	102.00	102.08	69.28	qfq	706,281	73,096,842	-3.73%
2024-03-26	106.20	107.20	105.36	106.04	71.97	qfq	464,965	49,354,997	-0.15%
2024-03-25	107.00	109.28	105.68	106.20	72.08	qfq	537,056	57,703,075	-0.34%
2024-03-22	109.00	110.12	106.00	106.56	72.32	qfq	425,365	45,436,638	-2.24%
2024-03-21	112.17	113.19	108.93	109.00	73.98	qfq	505,516	55,730,188	-2.67%
2024-03-20	113.20	113.39	110.01	111.99	76.01	qfq	402,435	44,915,130	-0.01%
2024-03-19	112.30	113.52	111.75	112.00	76.01	qfq	412,549	46,502,299	-1.37%
2024-03-18	110.49	113.89	110.49	113.55	77.06	qfq	607,894	68,083,656	2.12%
2024-03-15	112.86	114.88	110.00	111.19	75.46	qfq	533,282	59,713,159	-1.84%
2024-03-14	113.25	114.46	111.01	113.28	76.88	qfq	575,043	64,922,042	1.36%
2024-03-13	110.14	112.49	108.25	111.76	75.85	qfq	680,658	75,335,672	0.46%
2024-03-12	109.97	112.76	109.72	111.25	75.50	qfq	774,557	86,257,769	1.41%
2024-03-11	105.00	109.74	104.22	109.70	74.45	qfq	849,386	91,755,300	5.26%
2024-03-08	101.91	104.62	101.83	104.22	70.73	qfq	501,418	51,979,879	1.86%
2024-03-07	108.50	108.59	101.33	102.32	69.44	qfq	994,116	104,021,275	-6.15%
2024-03-06	108.53	111.15	107.19	109.02	73.99	qfq	619,440	67,516,082	0.45%
2024-03-05	109.05	109.92	106.05	108.53	73.66	qfq	491,044	53,294,359	-0.43%
2024-03-04	103.06	109.20	102.60	109.00	73.98	qfq	664,524	70,528,559	4.63%
2024-03-01	104.78	104.98	102.80	104.18	70.71	qfq	449,204	46,538,837	-0.13%
2024-02-29	102.50	105.33	102.10	104.32	70.80	qfq	473,475	49,091,868	1.78%
2024-02-28	105.34	107.46	102.50	102.50	69.56	qfq	520,032	54,434,408	-1.44%
2024-02-27	104.88	105.74	103.00	104.00	70.58	qfq	441,432	45,762,854	-0.70%
2024-02-26	104.00	108.00	103.48	104.73	71.08	qfq	429,378	45,097,363	-0.03%
2024-02-23	102.51	105.15	102.50	104.76	71.10	qfq	366,660	38,186,751	1.41%
2024-02-22	102.02	106.10	102.02	103.30	70.11	qfq	326,130	33,791,299	-1.31%
2024-02-21	103.00	107.50	102.10	104.67	71.04	qfq	449,608	47,381,066	1.08%
2024-02-20	102.87	105.90	102.86	103.55	70.28	qfq	412,050	42,778,592	-0.82%
2024-02-19	104.00	107.78	103.01	104.41	70.86	qfq	666,017	70,011,409	-3.32%
2024-02-08	104.67	111.49	102.81	108.00	73.30	qfq	1,005,518	109,584,391	3.18%
2024-02-07	97.99	104.95	97.70	104.67	71.04	qfq	982,182	101,215,291	7.69%
2024-02-06	88.77	97.50	86.60	97.20	65.97	qfq	731,360	68,406,970	8.85%
2024-02-05	89.80	92.83	81.10	89.30	60.61	qfq	594,065	52,159,559	0.21%
2024-02-02	89.23	91.85	86.92	89.11	60.48	qfq	539,876	48,774,851	-0.13%
2024-02-01	86.06	91.66	85.79	89.23	60.56	qfq	423,556	37,826,933	1.26%
2024-01-31	88.03	89.47	86.57	88.12	59.81	qfq	506,231	44,503,297	-0.77%
2024-01-30	92.85	92.85	88.80	88.80	60.27	qfq	349,644	31,767,712	-1.50%
2024-01-29	94.90	94.90	89.57	90.15	61.18	qfq	325,809	29,770,326	-2.88%
2024-01-26	94.01	95.96	92.50	92.82	63.00	qfq	315,023	29,590,525	-1.68%
2024-01-25	94.30	95.60	93.01	94.41	64.07	qfq	499,608	47,197,254	0.21%
2024-01-24	92.29	94.59	90.27	94.21	63.94	qfq	491,736	45,603,702	3.03%
2024-01-23	90.00	92.00	89.26	91.44	62.06	qfq	349,433	31,701,365	1.15%
2024-01-22	96.92	97.27	90.03	90.40	61.35	qfq	572,495	53,147,100	-7.33%
2024-01-19	98.81	100.50	97.40	97.55	66.21	qfq	179,511	17,735,881	-1.55%
2024-01-18	96.58	99.42	95.94	99.09	67.25	qfq	355,954	34,633,702	0.57%
2024-01-17	103.56	103.56	98.51	98.53	66.87	qfq	353,748	35,546,097	-4.90%
2024-01-16	102.10	103.99	100.39	103.61	70.32	qfq	404,368	41,582,449	1.48%
2024-01-15	103.06	103.44	101.55	102.10	69.29	qfq	214,704	21,983,461	-0.93%
2024-01-12	101.30	105.41	101.20	103.06	69.94	qfq	465,370	48,224,510	1.58%
2024-01-11	100.69	102.50	99.50	101.46	68.86	qfq	361,726	36,653,584	0.76%
2024-01-10	99.56	105.03	99.00	100.69	68.34	qfq	479,985	48,950,270	0.35%
2024-01-09	99.67	101.85	99.00	100.34	68.10	qfq	224,472	22,505,983	0.67%
2024-01-08	99.99	102.80	99.11	99.67	67.64	qfq	311,556	31,476,750	-0.88%
2024-01-05	101.83	102.82	100.40	100.55	68.24	qfq	294,044	29,736,276	-1.24%
2024-01-04	104.09	104.10	101.30	101.81	69.10	qfq	361,826	36,942,679	-2.21%
2024-01-03	102.25	104.49	101.00	104.11	70.66	qfq	484,945	49,783,692	1.08%
2024-01-02	108.10	108.10	103.00	103.00	69.90	qfq	502,690	52,578,703	-4.89%
2023-12-29	103.00	108.57	102.11	108.29	73.49	qfq	827,816	87,914,512	4.87%
2023-12-28	99.51	103.99	96.47	103.26	70.08	qfq	592,013	59,913,581	3.47%
2023-12-27	98.84	99.98	98.04	99.80	67.73	qfq	254,270	25,193,637	0.99%
2023-12-26	100.95	100.95	97.63	98.82	67.07	qfq	300,861	29,719,187	-1.59%
2023-12-25	99.69	100.46	98.34	100.42	68.15	qfq	258,264	25,675,544	1.08%
2023-12-22	101.81	101.81	98.52	99.35	67.43	qfq	383,109	38,328,892	-2.18%
2023-12-21	100.47	102.87	99.62	101.56	68.93	qfq	379,865	38,411,111	-0.32%
2023-12-20	103.07	103.25	100.88	101.89	69.15	qfq	327,393	33,313,631	-1.14%
2023-12-19	103.00	104.03	102.37	103.07	69.95	qfq	319,406	32,961,821	-0.43%
2023-12-18	102.95	104.75	101.54	103.51	70.25	qfq	393,594	40,759,363	0.50%
2023-12-15	105.00	105.87	102.61	103.00	69.90	qfq	707,056	73,425,015	-2.01%
2023-12-14	105.57	106.91	105.11	105.11	71.34	qfq	402,731	42,515,467	-0.63%
2023-12-13	105.30	106.79	105.30	105.78	71.79	qfq	295,293	31,341,582	-0.31%
2023-12-12	108.32	108.39	105.08	106.11	72.01	qfq	624,012	66,220,045	-2.04%
2023-12-11	107.00	109.83	105.70	108.32	73.51	qfq	823,301	89,221,699	0.72%
2023-12-08	108.11	112.77	107.11	107.55	72.99	qfq	1,955,865	213,460,775	-0.99%
2023-12-07	108.01	110.88	108.00	108.62	73.72	qfq	822,884	89,856,133	-0.62%
2023-12-06	107.59	112.84	107.19	109.30	74.18	qfq	557,900	61,320,915	0.88%
2023-12-05	109.22	110.79	108.30	108.35	73.54	qfq	571,179	62,432,229	-1.16%
2023-12-04	109.61	110.38	108.59	109.62	74.40	qfq	641,155	70,335,442	-0.38%
2023-12-01	107.05	110.90	106.62	110.04	74.68	qfq	914,360	99,798,650	2.08%
2023-11-30	106.56	108.97	105.60	107.80	73.16	qfq	547,194	58,621,074	1.24%
2023-11-29	106.02	108.48	106.00	106.48	72.27	qfq	628,921	67,353,107	-0.49%
2023-11-28	104.33	108.45	103.57	107.00	72.62	qfq	822,396	87,815,710	1.91%
2023-11-27	105.33	108.51	103.75	104.99	71.25	qfq	1,056,393	111,783,401	1.88%
2023-11-24	102.37	103.56	101.88	103.05	69.94	qfq	539,850	55,483,503	0.07%
2023-11-23	98.82	103.23	98.66	102.98	69.89	qfq	717,053	72,684,679	5.04%
2023-11-22	99.68	100.41	98.04	98.04	66.54	qfq	406,518	40,451,034	-1.76%
2023-11-21	100.47	101.60	99.62	99.80	67.73	qfq	411,263	41,360,355	-0.86%
2023-11-20	100.25	101.69	99.70	100.67	68.32	qfq	342,922	34,439,064	-0.43%
2023-11-17	100.50	101.89	100.00	101.10	68.61	qfq	449,775	45,459,935	0.60%
2023-11-16	101.47	101.47	99.82	100.50	68.21	qfq	462,462	46,391,697	-1.36%
2023-11-15	101.08	102.44	100.86	101.89	69.15	qfq	431,500	43,864,277	0.80%
2023-11-14	100.47	101.90	100.00	101.08	68.60	qfq	407,778	41,234,613	1.21%
2023-11-13	100.81	103.30	99.50	99.87	67.78	qfq	667,984	67,010,213	-2.12%
2023-11-10	101.24	103.11	100.99	102.03	69.25	qfq	501,366	51,162,947	-0.14%
2023-11-09	104.64	105.53	101.62	102.17	69.34	qfq	785,756	80,868,037	-2.99%
2023-11-08	103.57	106.00	103.16	105.32	71.48	qfq	560,021	58,763,935	1.65%
2023-11-07	103.00	104.98	101.84	103.61	70.32	qfq	645,627	66,992,666	0.72%
2023-11-06	100.39	103.84	100.39	102.87	69.82	qfq	964,334	98,893,675	2.47%
2023-11-03	97.44	102.50	97.44	100.39	68.13	qfq	950,410	95,570,608	3.15%
2023-11-02	97.40	98.41	96.61	97.32	66.05	qfq	529,635	51,727,241	-0.01%
2023-11-01	98.09	99.97	96.74	97.33	66.06	qfq	898,850	87,601,907	-1.79%
2023-10-31	100.06	100.80	97.70	99.10	67.26	qfq	1,048,430	103,667,352	-1.30%
2023-10-30	101.09	101.46	99.52	100.41	68.15	qfq	823,618	82,782,295	-1.43%
2023-10-27	97.10	103.11	95.20	101.87	69.14	qfq	1,316,652	131,859,338	4.48%
2023-10-26	96.50	98.61	95.06	97.50	66.17	qfq	1,022,573	99,422,935	0.59%
2023-10-25	100.30	100.30	95.88	96.93	65.78	qfq	1,111,561	107,857,115	-2.29%
2023-10-24	98.74	100.54	97.38	99.20	67.33	qfq	881,020	86,837,939	-1.03%
2023-10-23	100.49	101.97	98.18	100.23	68.02	qfq	753,278	75,355,206	-0.39%
2023-10-20	102.38	103.50	99.53	100.62	68.29	qfq	831,042	84,082,565	-1.84%
2023-10-19	102.45	104.25	102.30	102.51	69.57	qfq	594,942	61,353,885	-0.86%
2023-10-18	106.86	106.86	102.89	103.40	70.18	qfq	708,961	73,685,997	-3.36%
2023-10-17	107.30	107.99	105.00	106.99	72.61	qfq	400,683	42,543,466	-0.29%
2023-10-16	107.00	108.24	106.10	107.30	72.82	qfq	448,964	48,033,536	-0.36%
2023-10-13	106.94	108.40	106.58	107.69	73.09	qfq	424,541	45,678,879	0.30%
2023-10-12	110.67	110.67	106.86	107.37	72.87	qfq	629,100	67,905,541	-2.03%
2023-10-11	109.18	111.60	108.80	109.60	74.38	qfq	887,253	97,501,814	0.38%
2023-10-10	109.06	111.16	108.51	109.18	74.10	qfq	814,911	89,444,217	0.11%
2023-10-09	112.95	112.95	108.32	109.06	74.02	qfq	803,214	87,954,171	-3.64%
2023-09-28	113.86	113.90	111.73	113.18	76.81	qfq	550,861	62,234,988	0.36%
2023-09-27	113.56	114.48	111.61	112.77	76.53	qfq	644,989	72,814,745	0.59%
2023-09-26	114.10	114.75	110.36	112.11	76.09	qfq	1,091,824	121,870,490	-1.16%
2023-09-25	111.76	114.66	111.76	113.43	76.98	qfq	859,099	97,374,625	2.33%
2023-09-22	112.92	112.92	108.63	110.85	75.23	qfq	1,447,011	159,163,945	-1.24%
2023-09-21	113.10	114.10	111.23	112.24	76.18	qfq	393,721	44,219,788	-0.89%
2023-09-20	113.90	114.98	112.35	113.25	76.86	qfq	448,572	50,884,482	-1.01%
2023-09-19	113.00	114.88	111.57	114.41	77.65	qfq	494,108	56,218,043	0.39%
2023-09-18	113.16	115.37	111.52	113.96	77.34	qfq	732,369	83,154,346	1.33%
2023-09-15	114.75	114.75	110.61	112.46	76.32	qfq	960,419	107,410,524	-1.51%
2023-09-14	114.88	115.94	112.00	114.18	77.49	qfq	721,980	82,074,276	-0.58%
2023-09-13	112.59	115.48	112.00	114.85	77.95	qfq	730,241	83,171,429	1.22%
2023-09-12	118.80	119.22	112.44	113.47	77.01	qfq	1,364,927	156,537,401	-4.97%
2023-09-11	114.12	120.00	113.78	119.41	81.04	qfq	1,371,133	162,324,966	4.20%
2023-09-08	108.78	115.98	108.22	114.60	77.78	qfq	1,194,433	134,528,529	4.00%
2023-09-07	109.95	112.44	109.01	110.19	74.78	qfq	829,803	91,999,884	0.54%
2023-09-06	112.00	112.00	109.24	109.60	74.38	qfq	752,150	82,837,905	-2.27%
2023-09-05	112.94	113.99	111.00	112.15	76.11	qfq	1,074,562	120,898,386	-1.11%
2023-09-04	111.12	114.26	110.00	113.41	76.97	qfq	1,353,071	151,576,720	1.71%
2023-09-01	106.01	112.99	106.01	111.50	75.67	qfq	1,537,182	170,036,530	4.07%
2023-08-31	107.68	108.20	105.89	107.14	72.71	qfq	924,388	98,796,893	-0.58%
2023-08-30	104.78	109.32	103.79	107.77	73.14	qfq	1,785,575	190,663,163	3.70%
2023-08-29	98.47	104.13	97.37	103.92	70.53	qfq	1,596,272	162,097,739	5.71%
2023-08-28	104.00	105.87	97.33	98.31	66.72	qfq	1,415,249	141,703,714	-0.07%
2023-08-25	98.05	99.57	96.00	98.38	66.77	qfq	1,287,520	126,227,615	0.20%
2023-08-24	98.55	99.20	96.14	98.18	66.63	qfq	1,093,980	107,009,548	-0.53%
2023-08-23	101.50	102.00	98.43	98.70	66.99	qfq	1,020,500	101,723,035	-2.18%
2023-08-22	100.81	102.77	97.48	100.90	68.48	qfq	1,944,854	195,601,339	0.90%
2023-08-21	99.10	101.94	96.78	100.00	67.87	qfq	2,119,147	211,662,011	1.94%
2023-08-18	95.01	102.99	95.00	98.10	66.58	qfq	2,832,758	281,402,259	5.99%
2023-08-17	87.75	93.64	86.20	92.56	62.82	qfq	1,159,452	105,014,662	5.28%
2023-08-16	88.60	89.93	87.76	87.92	59.67	qfq	369,680	32,819,923	-0.97%
2023-08-15	89.27	89.46	87.54	88.78	60.25	qfq	521,503	46,073,970	-0.77%
2023-08-14	86.60	89.87	86.60	89.47	60.72	qfq	726,286	64,341,791	1.67%
2023-08-11	88.01	89.55	87.35	88.00	59.72	qfq	698,193	61,834,878	-0.29%
2023-08-10	88.45	88.71	86.20	88.26	59.90	qfq	634,655	55,554,411	1.13%
2023-08-09	85.01	88.37	84.71	87.27	59.23	qfq	686,787	59,824,115	2.68%
2023-08-08	84.98	85.94	84.00	84.99	57.68	qfq	552,490	46,964,264	0.35%
2023-08-07	89.80	91.59	83.75	84.69	57.48	qfq	1,842,532	158,416,277	-6.60%
2023-08-04	92.22	93.27	89.80	90.67	61.54	qfq	654,082	59,756,495	-0.26%
2023-08-03	90.66	91.79	89.99	90.91	61.70	qfq	333,110	30,275,517	0.28%
2023-08-02	90.02	91.21	90.02	90.66	61.53	qfq	459,579	41,657,453	0.07%
2023-08-01	93.76	94.00	89.75	90.60	61.49	qfq	1,113,948	101,973,269	-3.00%
2023-07-31	92.00	94.90	90.29	93.40	63.39	qfq	1,442,302	134,035,309	2.42%
2023-07-28	90.98	92.49	90.09	91.19	61.89	qfq	1,190,884	109,001,455	-0.39%
2023-07-27	90.35	91.97	88.90	91.55	62.13	qfq	1,430,757	129,798,802	1.33%
2023-07-26	87.62	91.50	87.61	90.35	61.32	qfq	1,346,376	121,494,668	2.48%
2023-07-25	86.00	88.82	85.71	88.16	59.83	qfq	1,264,909	110,648,749	2.51%
2023-07-24	90.30	91.00	84.13	86.00	58.37	qfq	2,345,715	204,977,317	0.22%
2023-07-21	84.90	86.97	84.03	85.81	58.24	qfq	530,588	45,457,067	0.53%
2023-07-20	82.80	86.37	82.73	85.36	57.93	qfq	1,111,884	94,738,554	3.93%
2023-07-19	85.05	85.42	81.71	82.13	55.74	qfq	1,142,370	94,966,584	-4.48%
2023-07-18	86.21	88.02	84.09	85.98	58.35	qfq	890,255	76,342,868	0.02%