SECURITY DETAIL · RAW DATA

英方软件688435.SH

ASSECNYSTOCK

最近收盘价26.692026-07-17

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）2,453,688

成交额（元）67,573,219

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

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

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	28.74	28.99	26.37	26.69	26.69	qfq	2,453,688	67,573,219	-6.97%
2026-07-16	28.92	29.46	28.15	28.69	28.69	qfq	1,318,637	38,089,592	-0.59%
2026-07-15	28.12	29.43	28.12	28.86	28.86	qfq	1,879,305	54,328,753	1.73%
2026-07-14	28.94	29.17	27.11	28.37	28.37	qfq	2,081,919	58,147,231	0.00%
2026-07-13	30.27	30.88	28.00	28.37	28.37	qfq	2,347,417	68,023,987	-6.21%
2026-07-10	30.00	31.66	29.31	30.25	30.25	qfq	2,236,703	68,634,772	1.14%
2026-07-09	29.81	30.39	28.90	29.91	29.91	qfq	1,975,364	58,480,207	0.30%
2026-07-08	29.22	30.65	29.09	29.82	29.82	qfq	2,277,653	68,072,033	1.95%
2026-07-07	30.02	31.38	29.06	29.25	29.25	qfq	2,138,260	64,402,004	-3.11%
2026-07-06	30.34	31.08	29.99	30.19	30.19	qfq	1,743,313	53,084,765	-1.02%
2026-07-03	31.59	31.74	30.44	30.50	30.50	qfq	1,698,368	52,478,778	-2.18%
2026-07-02	31.02	32.50	31.02	31.18	31.18	qfq	2,184,243	69,225,039	-1.58%
2026-07-01	32.23	32.63	31.40	31.68	31.68	qfq	2,152,177	68,572,883	-1.00%
2026-06-30	30.22	32.24	29.73	32.00	32.00	qfq	2,843,645	88,585,312	5.54%
2026-06-29	29.41	30.80	28.95	30.32	30.32	qfq	2,892,880	86,093,111	2.61%
2026-06-26	31.00	32.09	29.44	29.55	29.55	qfq	2,889,627	87,361,188	-6.34%
2026-06-25	32.81	33.31	31.00	31.55	31.55	qfq	2,937,594	94,064,458	-4.80%
2026-06-24	33.79	33.84	32.47	33.14	33.14	qfq	2,843,390	94,030,976	-1.63%
2026-06-23	33.96	34.17	33.28	33.69	33.69	qfq	2,071,989	69,855,239	-1.40%
2026-06-22	35.00	35.00	32.76	34.17	34.17	qfq	3,195,856	107,709,818	-2.65%
2026-06-18	35.68	36.50	34.90	35.10	35.10	qfq	1,976,211	70,509,832	-1.82%
2026-06-17	37.00	37.37	35.67	35.75	35.75	qfq	1,990,323	71,933,259	-3.79%
2026-06-16	37.24	37.39	36.37	37.16	37.16	qfq	1,272,538	47,042,213	-0.24%
2026-06-15	37.90	38.38	36.80	37.25	37.25	qfq	1,530,008	57,277,408	-0.67%
2026-06-12	36.70	39.15	36.59	37.50	37.50	qfq	2,889,493	109,272,750	2.99%
2026-06-11	36.50	37.50	35.02	36.41	36.41	qfq	2,747,668	98,606,343	-0.16%
2026-06-10	37.96	39.34	36.03	36.47	36.47	qfq	2,852,460	105,666,127	-5.27%
2026-06-09	38.45	39.52	37.37	38.50	38.50	qfq	2,567,969	99,170,749	1.16%
2026-06-08	36.35	38.90	36.21	38.06	38.06	qfq	2,265,070	85,825,330	0.03%
2026-06-05	39.91	39.91	38.00	38.05	38.05	qfq	2,507,536	96,644,598	-3.96%
2026-06-04	40.53	40.71	38.65	39.62	39.62	qfq	2,545,221	100,674,527	-2.94%
2026-06-03	41.13	42.82	40.47	40.82	40.82	qfq	2,640,789	109,743,331	-1.42%
2026-06-02	42.42	43.09	40.72	41.41	41.41	qfq	2,842,271	118,435,490	-2.79%
2026-06-01	37.46	43.43	37.37	42.60	42.60	qfq	5,481,663	226,405,364	13.75%
2026-05-29	40.80	41.79	37.31	37.45	37.45	qfq	2,878,229	112,097,659	-6.61%
2026-05-28	40.04	41.15	39.79	40.10	40.10	qfq	2,544,737	102,722,313	0.17%
2026-05-27	40.00	42.34	39.60	40.03	40.03	qfq	2,677,899	109,905,497	-0.77%
2026-05-26	42.09	42.09	39.39	40.34	40.34	qfq	3,058,721	123,753,579	-4.63%
2026-05-25	41.77	44.87	41.60	42.30	42.30	qfq	3,053,524	130,825,854	1.54%
2026-05-22	42.19	42.51	40.91	41.66	41.66	qfq	2,208,544	92,141,474	0.22%
2026-05-21	44.56	45.33	41.51	41.57	41.57	qfq	3,151,144	137,240,778	-6.77%
2026-05-20	44.23	45.59	44.12	44.59	44.59	qfq	3,242,074	145,040,496	0.02%
2026-05-19	41.66	44.90	41.54	44.58	44.58	qfq	4,710,826	206,023,538	7.55%
2026-05-18	40.95	42.30	40.50	41.45	41.45	qfq	2,392,690	98,883,962	0.61%
2026-05-15	41.41	42.98	41.09	41.20	41.20	qfq	2,755,156	115,383,895	-0.12%
2026-05-14	43.33	43.71	41.00	41.25	41.25	qfq	3,222,519	135,036,348	-4.78%
2026-05-13	42.44	44.20	40.90	43.32	43.32	qfq	3,647,374	155,819,698	3.07%
2026-05-12	42.20	43.48	41.43	42.03	42.03	qfq	2,676,433	113,484,321	-0.45%
2026-05-11	42.53	43.10	41.17	42.22	42.22	qfq	2,769,441	116,523,012	0.05%
2026-05-08	40.77	43.28	40.77	42.20	42.20	qfq	2,820,286	119,560,578	-1.86%
2026-05-07	41.84	43.50	41.33	43.00	43.00	qfq	2,432,797	103,059,877	2.87%
2026-05-06	41.36	42.53	41.36	41.80	41.80	qfq	2,220,863	93,332,453	1.88%
2026-04-30	40.31	41.30	40.01	41.03	41.03	qfq	1,987,079	80,896,344	2.57%
2026-04-29	39.80	40.43	38.83	40.00	40.00	qfq	2,026,652	80,387,606	-0.37%
2026-04-28	40.96	41.02	39.73	40.15	40.15	qfq	1,891,048	76,093,254	-2.36%
2026-04-27	40.30	41.39	39.78	41.12	41.12	qfq	2,363,715	96,422,214	1.96%
2026-04-24	39.74	41.43	38.74	40.33	40.33	qfq	2,644,518	106,002,527	0.65%
2026-04-23	41.30	41.68	39.74	40.07	40.07	qfq	2,081,814	84,393,660	-1.84%
2026-04-22	40.30	40.96	39.50	40.82	40.82	qfq	2,296,046	92,253,646	1.44%
2026-04-21	41.85	41.95	39.85	40.24	40.24	qfq	3,075,385	124,552,883	-3.96%
2026-04-20	42.41	42.94	41.80	41.90	41.90	qfq	2,405,432	101,647,679	-1.20%
2026-04-17	43.20	43.20	41.66	42.41	42.41	qfq	2,872,953	121,055,932	-1.56%
2026-04-16	42.88	43.19	42.13	43.08	43.08	qfq	2,216,657	95,005,342	2.09%
2026-04-15	43.43	43.63	41.92	42.20	42.20	qfq	2,004,766	85,835,807	-1.86%
2026-04-14	43.80	44.66	42.56	43.00	43.00	qfq	2,102,057	90,760,844	-0.42%
2026-04-13	43.00	43.68	42.50	43.18	43.18	qfq	1,194,548	51,480,845	-0.69%
2026-04-10	43.29	44.25	43.21	43.48	43.48	qfq	1,445,734	63,235,013	0.62%
2026-04-09	44.80	44.80	42.81	43.21	43.21	qfq	2,018,160	87,596,867	-3.40%
2026-04-08	42.80	44.78	42.71	44.73	44.73	qfq	2,073,737	91,106,761	8.25%
2026-04-07	41.99	41.99	40.85	41.32	41.32	qfq	878,185	36,409,992	0.27%
2026-04-03	41.46	42.21	40.60	41.21	41.21	qfq	980,849	40,431,401	-1.10%
2026-04-02	42.75	43.10	41.00	41.67	41.67	qfq	1,513,426	63,143,472	-3.14%
2026-04-01	42.83	43.20	42.00	43.02	43.02	qfq	1,448,869	61,855,939	2.94%
2026-03-31	43.29	43.46	41.16	41.79	41.79	qfq	1,423,407	60,111,600	-2.11%
2026-03-30	42.05	42.94	41.91	42.69	42.69	qfq	954,815	40,517,130	-0.49%
2026-03-27	41.85	43.61	41.40	42.90	42.90	qfq	1,476,806	63,035,388	1.59%
2026-03-26	43.82	43.89	41.89	42.23	42.23	qfq	1,663,898	70,939,028	-3.94%
2026-03-25	44.40	45.40	43.70	43.96	43.96	qfq	2,029,391	90,393,123	0.21%
2026-03-24	42.84	44.88	42.50	43.87	43.87	qfq	2,721,535	118,752,950	5.33%
2026-03-23	44.07	45.00	41.38	41.65	41.65	qfq	3,365,694	145,973,122	-11.38%
2026-03-20	48.50	49.09	46.10	47.00	47.00	qfq	1,572,215	74,876,475	-2.49%
2026-03-19	48.60	49.41	48.01	48.20	48.20	qfq	1,599,472	77,758,766	-3.12%
2026-03-18	48.04	49.80	48.04	49.75	49.75	qfq	1,412,110	69,342,794	3.41%
2026-03-17	50.49	50.50	48.10	48.11	48.11	qfq	1,611,345	78,902,568	-3.95%
2026-03-16	49.34	50.47	48.08	50.09	50.09	qfq	2,234,751	110,042,269	1.44%
2026-03-13	50.10	50.67	49.00	49.38	49.38	qfq	2,234,993	110,563,524	-2.57%
2026-03-12	52.80	52.90	50.58	50.68	50.68	qfq	3,038,961	156,331,285	-2.67%
2026-03-11	56.00	57.88	52.00	52.07	52.07	qfq	5,930,439	324,143,539	-5.46%
2026-03-10	52.66	56.79	52.50	55.08	55.08	qfq	5,555,981	305,574,653	5.90%
2026-03-09	50.49	52.47	49.33	52.01	52.01	qfq	2,949,014	150,842,726	1.48%
2026-03-06	48.75	52.30	48.75	51.25	51.25	qfq	2,767,746	141,024,698	4.81%
2026-03-05	50.29	50.98	48.48	48.90	48.90	qfq	1,891,037	93,215,911	-0.97%
2026-03-04	45.06	50.39	45.06	49.38	49.38	qfq	3,554,558	175,192,608	-1.22%
2026-03-03	53.70	54.00	48.50	49.99	49.99	qfq	4,415,590	223,094,384	-7.03%
2026-03-02	54.60	56.00	53.21	53.77	53.77	qfq	3,728,668	202,590,430	-5.93%
2026-02-27	56.84	58.49	55.80	57.16	57.16	qfq	3,379,588	192,721,315	0.70%
2026-02-26	55.53	59.29	55.20	56.76	56.76	qfq	4,565,661	261,908,340	2.09%
2026-02-25	56.29	56.85	54.80	55.60	55.60	qfq	2,632,632	146,083,579	-0.32%
2026-02-24	60.89	61.98	54.70	55.78	55.78	qfq	5,098,246	287,219,477	-7.77%
2026-02-13	60.66	62.32	59.75	60.48	60.48	qfq	3,765,265	228,880,481	-1.18%
2026-02-12	63.10	64.11	60.80	61.20	61.20	qfq	4,752,605	294,363,871	-0.75%
2026-02-11	62.19	63.55	60.80	61.66	61.66	qfq	4,106,500	254,248,473	-1.34%
2026-02-10	64.96	65.56	62.00	62.50	62.50	qfq	7,216,236	459,719,672	-3.64%
2026-02-09	55.00	64.86	53.53	64.86	64.86	qfq	10,538,046	644,837,274	20.00%
2026-02-06	53.76	54.68	52.55	54.05	54.05	qfq	2,255,499	121,157,735	-1.33%
2026-02-05	56.00	56.79	54.20	54.78	54.78	qfq	2,512,952	138,580,100	-3.64%
2026-02-04	58.89	59.34	55.00	56.85	56.85	qfq	3,982,759	225,646,255	-4.45%
2026-02-03	59.00	59.99	56.41	59.50	59.50	qfq	4,394,185	256,248,557	2.41%
2026-02-02	60.34	60.98	57.70	58.10	58.10	qfq	5,017,959	295,912,840	-6.15%
2026-01-30	60.96	62.80	59.45	61.91	61.91	qfq	6,360,274	389,409,914	4.19%
2026-01-29	57.25	63.61	56.50	59.42	59.42	qfq	9,417,261	564,555,395	3.79%
2026-01-28	47.98	57.50	47.98	57.25	57.25	qfq	11,392,432	622,704,295	17.77%
2026-01-27	45.09	48.84	43.86	48.61	48.61	qfq	4,698,591	220,936,824	7.81%
2026-01-26	47.12	47.45	44.15	45.09	45.09	qfq	2,706,173	122,518,154	-4.02%
2026-01-23	47.00	47.63	46.50	46.98	46.98	qfq	2,194,508	103,166,319	-0.82%
2026-01-22	46.66	47.69	45.80	47.37	47.37	qfq	2,839,679	132,691,352	1.67%
2026-01-21	46.10	46.80	45.77	46.59	46.59	qfq	1,848,964	85,680,432	-1.08%
2026-01-20	47.98	48.47	45.80	47.10	47.10	qfq	2,531,314	118,559,603	-1.73%
2026-01-19	48.51	48.99	47.67	47.93	47.93	qfq	3,464,568	167,323,734	-4.65%
2026-01-16	52.53	52.98	50.10	50.27	50.27	qfq	4,338,443	221,198,234	-5.08%
2026-01-15	54.84	55.00	51.00	52.96	52.96	qfq	5,811,360	306,495,251	-3.41%
2026-01-14	53.05	59.15	53.05	54.83	54.83	qfq	8,790,348	491,941,245	1.93%
2026-01-13	59.75	59.80	53.11	53.79	53.79	qfq	9,557,022	531,752,321	-5.63%
2026-01-12	52.34	57.64	50.55	57.00	57.00	qfq	10,972,028	592,646,359	12.76%
2026-01-09	48.45	50.80	48.30	50.55	50.55	qfq	5,175,479	255,256,185	3.99%
2026-01-08	49.01	49.51	48.20	48.61	48.61	qfq	2,472,634	120,300,354	-1.82%
2026-01-07	49.60	50.68	48.50	49.51	49.51	qfq	3,370,130	166,442,727	-0.38%
2026-01-06	48.17	50.12	47.67	49.70	49.70	qfq	2,926,554	142,854,840	3.11%
2026-01-05	46.84	48.73	46.43	48.20	48.20	qfq	2,564,651	123,524,425	3.06%
2025-12-31	44.53	47.49	43.85	46.77	46.77	qfq	3,198,686	146,609,941	4.00%
2025-12-30	45.55	47.23	44.80	44.97	44.97	qfq	2,780,699	127,786,350	-3.27%
2025-12-29	48.45	48.98	46.03	46.49	46.49	qfq	3,058,880	143,446,322	-3.95%
2025-12-26	47.80	49.50	47.01	48.40	48.40	qfq	4,614,659	222,976,797	1.26%
2025-12-25	47.68	48.79	47.30	47.80	47.80	qfq	1,655,431	79,427,954	-0.44%
2025-12-24	47.35	48.86	47.35	48.01	48.01	qfq	2,059,593	99,338,104	1.39%
2025-12-23	47.20	48.00	46.67	47.35	47.35	qfq	1,273,445	60,357,408	0.68%
2025-12-22	47.20	47.93	46.50	47.03	47.03	qfq	1,278,253	60,050,268	-0.34%
2025-12-19	47.70	49.50	47.16	47.19	47.19	qfq	1,948,382	93,323,216	-1.07%
2025-12-18	48.38	49.14	47.48	47.70	47.70	qfq	2,178,250	105,114,144	-2.03%
2025-12-17	46.44	49.50	46.00	48.69	48.69	qfq	3,007,037	144,887,013	5.85%
2025-12-16	47.60	48.50	45.31	46.00	46.00	qfq	2,555,293	118,346,117	-4.45%
2025-12-15	49.17	49.53	47.53	48.14	48.14	qfq	1,961,999	95,243,443	-2.75%
2025-12-12	48.52	50.00	47.91	49.50	49.50	qfq	2,096,289	102,606,770	1.98%
2025-12-11	50.80	50.80	48.21	48.54	48.54	qfq	2,156,088	105,702,436	-5.01%
2025-12-10	51.61	52.52	49.40	51.10	51.10	qfq	2,765,719	139,755,928	-2.07%
2025-12-09	50.60	53.80	50.26	52.18	52.18	qfq	3,467,444	182,091,185	1.16%
2025-12-08	51.36	52.92	50.73	51.58	51.58	qfq	3,270,134	169,688,305	2.89%
2025-12-05	49.69	50.39	47.90	50.13	50.13	qfq	2,736,084	135,135,059	1.87%
2025-12-04	50.66	50.90	48.70	49.21	49.21	qfq	2,842,974	140,637,022	-2.86%
2025-12-03	51.50	52.34	50.08	50.66	50.66	qfq	2,964,012	151,440,291	-0.76%
2025-12-02	51.22	51.99	49.50	51.05	51.05	qfq	3,440,921	174,707,165	-1.28%
2025-12-01	52.79	54.52	50.81	51.71	51.71	qfq	5,725,773	299,340,641	-3.31%
2025-11-28	55.60	56.77	52.77	53.48	53.48	qfq	6,384,184	346,514,151	-4.50%
2025-11-27	53.54	63.11	52.60	56.00	56.00	qfq	9,815,955	572,638,108	6.48%
2025-11-26	53.96	56.07	52.50	52.59	52.59	qfq	5,835,937	315,197,002	-2.54%
2025-11-25	58.50	59.80	53.81	53.96	53.96	qfq	7,516,109	422,530,573	-6.51%
2025-11-24	55.00	59.89	52.30	57.72	57.72	qfq	6,452,974	363,958,285	3.91%
2025-11-21	54.85	58.00	53.50	55.55	55.55	qfq	7,214,023	405,117,534	-0.80%
2025-11-20	57.00	58.80	52.43	56.00	56.00	qfq	8,939,950	496,337,335	0.90%
2025-11-19	52.10	60.15	50.21	55.50	55.50	qfq	10,882,666	603,480,683	7.98%
2025-11-18	51.55	52.50	49.68	51.40	51.40	qfq	5,929,642	301,843,536	-2.50%
2025-11-17	55.40	55.40	51.00	52.72	52.72	qfq	8,303,635	438,809,114	-7.99%
2025-11-14	59.11	59.11	55.21	57.30	57.30	qfq	6,686,640	379,596,662	-3.05%
2025-11-13	56.90	60.60	56.01	59.10	59.10	qfq	7,803,718	455,244,198	2.52%
2025-11-12	52.80	60.80	52.21	57.65	57.65	qfq	9,253,024	530,980,130	8.61%
2025-11-11	53.00	56.92	52.16	53.08	53.08	qfq	7,504,790	402,816,744	-3.30%
2025-11-10	47.64	55.00	47.64	54.89	54.89	qfq	9,334,751	493,054,674	14.28%
2025-11-07	47.80	48.98	45.70	48.03	48.03	qfq	6,768,838	318,732,166	-0.56%
2025-11-06	44.51	49.30	44.34	48.30	48.30	qfq	8,628,159	412,187,375	6.50%
2025-11-05	45.70	46.49	43.07	45.35	45.35	qfq	7,857,161	350,455,837	-1.88%
2025-11-04	45.30	46.88	43.00	46.22	46.22	qfq	12,168,999	544,418,568	1.90%
2025-11-03	38.45	45.36	38.45	45.36	45.36	qfq	11,357,407	475,793,822	20.00%
2025-10-31	35.18	38.28	34.98	37.80	37.80	qfq	4,677,865	172,600,527	7.45%
2025-10-30	35.20	35.74	34.75	35.18	35.18	qfq	1,350,869	47,597,690	-0.06%
2025-10-29	35.40	35.75	34.92	35.20	35.20	qfq	1,438,303	50,683,547	-0.56%
2025-10-28	35.46	36.25	35.31	35.40	35.40	qfq	1,952,616	69,980,488	-0.17%
2025-10-27	35.08	35.83	34.45	35.46	35.46	qfq	1,755,693	61,797,979	1.87%
2025-10-24	34.10	34.83	33.93	34.81	34.81	qfq	1,275,509	44,123,465	2.05%
2025-10-23	33.67	34.17	32.86	34.11	34.11	qfq	998,800	33,410,436	1.94%
2025-10-22	33.77	33.77	33.25	33.46	33.46	qfq	617,051	20,633,544	-0.77%
2025-10-21	32.90	33.77	32.83	33.72	33.72	qfq	888,999	29,764,405	2.49%
2025-10-20	32.57	33.21	32.57	32.90	32.90	qfq	652,050	21,455,313	1.36%
2025-10-17	33.66	33.77	32.41	32.46	32.46	qfq	1,202,990	39,692,321	-3.74%
2025-10-16	34.50	34.50	33.51	33.72	33.72	qfq	848,163	28,698,017	-1.09%
2025-10-15	33.73	34.59	33.01	34.09	34.09	qfq	1,270,931	43,289,236	2.16%
2025-10-14	34.65	34.92	33.20	33.37	33.37	qfq	1,718,289	58,499,746	-3.72%
2025-10-13	33.49	36.29	32.50	34.66	34.66	qfq	2,635,543	91,624,358	2.48%
2025-10-10	35.09	35.09	33.75	33.82	33.82	qfq	2,017,990	68,902,740	-3.62%
2025-10-09	35.33	35.77	35.02	35.09	35.09	qfq	1,648,390	58,277,107	-0.43%
2025-09-30	35.49	36.15	34.73	35.24	35.24	qfq	1,806,542	64,397,625	1.50%
2025-09-29	34.75	35.06	34.08	34.72	34.72	qfq	1,221,052	42,299,663	0.12%
2025-09-26	35.71	35.98	34.65	34.68	34.68	qfq	1,645,538	57,623,146	-3.13%
2025-09-25	35.38	36.83	35.18	35.80	35.80	qfq	2,009,067	72,635,165	0.93%
2025-09-24	35.00	35.90	34.57	35.47	35.47	qfq	2,384,898	83,923,184	-1.25%
2025-09-23	36.20	36.45	34.50	35.92	35.92	qfq	1,904,646	67,284,290	-1.72%
2025-09-22	35.84	37.37	35.80	36.55	36.55	qfq	1,825,714	66,608,730	2.47%
2025-09-19	35.35	36.69	35.33	35.67	35.67	qfq	1,902,388	68,527,554	0.96%
2025-09-18	35.72	36.72	35.10	35.33	35.33	qfq	1,997,353	71,782,902	-1.94%
2025-09-17	35.80	36.56	35.45	36.03	36.03	qfq	1,350,857	48,688,386	0.28%
2025-09-16	35.58	36.00	35.23	35.93	35.93	qfq	1,041,794	37,216,677	0.93%
2025-09-15	35.44	35.82	34.82	35.60	35.60	qfq	1,162,211	41,093,158	0.28%
2025-09-12	35.68	36.33	35.43	35.50	35.50	qfq	1,443,295	51,650,820	-0.17%
2025-09-11	34.57	35.58	34.18	35.56	35.56	qfq	1,703,302	59,590,256	2.80%
2025-09-10	35.07	35.57	34.38	34.59	34.59	qfq	1,084,722	37,709,741	-1.42%
2025-09-09	35.76	36.20	34.90	35.09	35.09	qfq	1,379,828	48,857,412	-1.90%
2025-09-08	34.94	35.89	34.80	35.77	35.77	qfq	1,435,076	50,618,498	2.38%
2025-09-05	34.46	34.99	33.88	34.94	34.94	qfq	1,373,690	47,454,389	1.69%
2025-09-04	35.10	35.44	33.67	34.36	34.36	qfq	1,626,546	56,547,164	-1.69%
2025-09-03	36.20	36.70	34.93	34.95	34.95	qfq	1,752,831	62,448,553	-2.56%
2025-09-02	37.86	37.90	35.78	35.87	35.87	qfq	2,852,545	103,678,390	-5.23%
2025-09-01	38.24	39.60	37.58	37.85	37.85	qfq	2,641,207	101,442,751	0.00%
2025-08-29	37.75	38.52	37.50	37.85	37.85	qfq	3,264,842	124,180,633	1.42%
2025-08-28	36.99	37.50	35.74	37.32	37.32	qfq	2,728,985	100,474,319	0.43%
2025-08-27	38.35	38.99	37.09	37.16	37.16	qfq	3,102,607	118,418,394	-2.47%
2025-08-26	38.11	38.68	37.80	38.10	38.10	qfq	2,151,603	82,173,579	-0.03%
2025-08-25	38.54	39.25	37.91	38.11	38.11	qfq	3,521,334	135,323,383	-1.12%
2025-08-22	37.69	38.78	37.20	38.54	38.54	qfq	3,324,366	126,826,684	2.77%
2025-08-21	37.56	38.06	37.08	37.50	37.50	qfq	2,458,473	92,495,848	0.67%
2025-08-20	37.21	37.36	36.40	37.25	37.25	qfq	2,354,432	86,701,306	-0.80%
2025-08-19	36.68	38.15	36.37	37.55	37.55	qfq	3,657,825	136,893,057	2.23%
2025-08-18	36.46	37.37	36.20	36.73	36.73	qfq	3,421,606	125,579,471	0.77%
2025-08-15	35.00	36.64	35.00	36.45	36.45	qfq	2,280,068	82,403,413	2.88%
2025-08-14	36.27	36.69	35.41	35.43	35.43	qfq	1,974,143	71,017,515	-2.32%
2025-08-13	36.35	36.76	35.58	36.27	36.27	qfq	2,323,202	84,034,313	0.81%
2025-08-12	36.80	36.80	35.48	35.98	35.98	qfq	1,960,340	70,335,703	-1.26%
2025-08-11	34.85	36.48	34.70	36.44	36.44	qfq	2,695,107	96,694,236	5.07%
2025-08-08	36.20	36.20	34.65	34.68	34.68	qfq	2,514,743	87,906,174	-3.83%
2025-08-07	36.50	36.94	35.81	36.06	36.06	qfq	1,817,593	65,983,053	-0.80%
2025-08-06	35.89	36.50	35.65	36.35	36.35	qfq	1,975,177	71,484,423	1.28%
2025-08-05	36.57	36.87	35.44	35.89	35.89	qfq	2,336,333	83,747,710	-1.83%
2025-08-04	36.10	36.66	35.85	36.56	36.56	qfq	2,116,972	76,826,573	1.08%
2025-08-01	35.40	36.50	34.71	36.17	36.17	qfq	2,512,847	89,532,266	3.46%
2025-07-31	35.10	35.99	34.81	34.96	34.96	qfq	1,989,239	70,657,082	-0.51%
2025-07-30	36.22	36.24	34.81	35.14	35.14	qfq	1,555,480	55,264,900	-2.74%
2025-07-29	35.22	36.15	35.01	36.13	36.13	qfq	2,142,220	76,369,805	2.58%
2025-07-28	35.08	35.45	34.56	35.22	35.22	qfq	1,562,556	54,789,091	0.57%
2025-07-25	34.91	35.35	34.62	35.02	35.02	qfq	1,595,907	55,837,992	0.34%
2025-07-24	34.62	35.06	34.49	34.90	34.90	qfq	1,520,137	52,779,072	0.78%
2025-07-23	34.44	35.30	33.88	34.63	34.63	qfq	1,650,355	57,091,741	0.90%
2025-07-22	35.00	35.10	34.14	34.32	34.32	qfq	2,179,180	75,107,575	-2.28%
2025-07-21	34.80	35.36	34.57	35.12	35.12	qfq	1,602,338	56,106,091	0.63%
2025-07-18	35.25	35.42	34.66	34.90	34.90	qfq	2,187,834	76,555,570	-0.99%
2025-07-17	35.50	35.80	35.00	35.25	35.25	qfq	2,322,513	81,901,280	-1.56%
2025-07-16	36.20	36.55	35.05	35.81	35.81	qfq	2,976,365	106,240,279	-2.24%
2025-07-15	35.00	37.36	34.30	36.63	36.63	qfq	5,323,933	191,792,856	3.39%
2025-07-14	34.45	35.60	33.98	35.43	35.43	qfq	4,475,247	156,521,122	3.38%
2025-07-11	31.85	35.50	31.58	34.27	34.27	qfq	4,865,721	165,204,416	7.60%
2025-07-10	31.85	32.29	31.51	31.85	31.85	qfq	1,222,730	38,910,985	-0.56%
2025-07-09	31.91	32.39	31.63	32.03	32.03	qfq	1,467,559	46,992,211	0.22%
2025-07-08	31.13	32.00	31.01	31.96	31.96	qfq	1,064,255	33,698,562	2.30%
2025-07-07	30.95	31.34	30.88	31.24	31.24	qfq	704,353	21,925,434	0.42%
2025-07-04	31.70	31.88	30.88	31.11	31.11	qfq	1,159,503	36,299,187	-1.30%
2025-07-03	31.68	32.00	31.39	31.52	31.52	qfq	1,073,255	33,979,214	-0.06%
2025-07-02	32.11	32.11	31.23	31.54	31.54	qfq	1,447,321	45,668,793	-1.78%
2025-07-01	32.95	32.99	31.83	32.11	32.11	qfq	1,810,688	58,390,364	-2.52%
2025-06-30	32.80	33.20	32.62	32.94	32.94	qfq	1,467,114	48,255,890	0.43%
2025-06-27	32.90	33.66	32.34	32.80	32.80	qfq	2,189,511	72,246,651	0.52%
2025-06-26	32.54	33.32	32.25	32.63	32.63	qfq	2,259,380	73,877,390	0.28%
2025-06-25	31.58	32.55	31.21	32.54	32.54	qfq	2,572,365	82,360,614	3.56%
2025-06-24	30.61	31.53	30.55	31.42	31.42	qfq	1,558,005	48,564,658	4.18%
2025-06-23	29.21	30.28	29.01	30.16	30.16	qfq	1,087,116	32,401,255	3.18%
2025-06-20	29.96	30.41	29.20	29.23	29.23	qfq	1,193,747	35,290,208	-2.34%
2025-06-19	30.61	30.97	29.80	29.93	29.93	qfq	1,128,983	34,281,196	-2.35%
2025-06-18	30.77	30.96	30.27	30.65	30.65	qfq	857,544	26,215,623	-0.39%
2025-06-17	31.03	31.40	30.59	30.77	30.77	qfq	967,935	29,867,867	-1.12%
2025-06-16	30.29	31.38	30.05	31.12	31.12	qfq	1,581,732	49,078,092	3.73%
2025-06-13	31.22	31.22	29.98	30.00	30.00	qfq	1,310,579	39,892,898	-3.88%
2025-06-12	31.08	31.44	30.68	31.21	31.21	qfq	857,677	26,726,479	0.45%
2025-06-11	31.13	31.75	30.90	31.07	31.07	qfq	1,241,744	38,905,227	-0.51%
2025-06-10	31.96	32.23	30.67	31.23	31.23	qfq	1,832,704	57,269,710	-2.41%
2025-06-09	31.31	32.59	31.09	32.00	32.00	qfq	2,043,098	65,471,149	2.43%
2025-06-06	31.08	32.22	30.63	31.24	31.24	qfq	2,346,762	73,401,961	0.51%
2025-06-05	29.86	31.13	29.71	31.08	31.08	qfq	2,567,953	78,824,910	4.65%
2025-06-04	29.48	29.72	29.02	29.70	29.70	qfq	1,108,286	32,707,344	1.47%
2025-06-03	29.21	29.99	29.01	29.27	29.27	qfq	1,120,768	33,111,889	0.21%
2025-05-30	29.79	30.08	29.05	29.21	29.21	qfq	1,264,037	37,111,252	-2.92%
2025-05-29	29.01	30.17	29.01	30.09	30.09	qfq	2,166,755	64,231,744	3.15%
2025-05-28	29.30	29.88	28.96	29.17	29.17	qfq	1,101,028	32,145,884	-0.92%
2025-05-27	29.77	29.89	29.11	29.44	29.44	qfq	1,234,212	36,271,896	-0.51%
2025-05-26	29.00	29.85	28.90	29.59	29.59	qfq	933,566	27,556,345	1.75%
2025-05-23	29.92	30.08	29.02	29.08	29.08	qfq	1,027,252	30,311,733	-2.25%
2025-05-22	30.34	30.80	29.74	29.75	29.75	qfq	971,474	29,270,514	-1.94%
2025-05-21	30.98	30.99	30.07	30.34	30.34	qfq	1,130,660	34,335,499	-1.97%
2025-05-20	30.83	31.07	30.30	30.95	30.95	qfq	1,114,118	34,293,622	1.14%
2025-05-19	30.85	31.20	29.89	30.60	30.60	qfq	1,465,321	44,874,693	1.46%
2025-05-16	30.33	30.97	29.81	30.16	30.16	qfq	1,490,753	45,569,992	-0.07%
2025-05-15	30.99	30.99	30.05	30.18	30.18	qfq	1,066,417	32,419,110	-2.52%
2025-05-14	31.33	31.56	30.12	30.96	30.96	qfq	1,646,374	50,675,645	-0.45%
2025-05-13	32.00	32.05	30.99	31.10	31.10	qfq	1,009,457	31,771,872	-1.08%
2025-05-12	31.23	32.00	31.01	31.44	31.44	qfq	1,318,687	41,614,315	2.01%
2025-05-09	32.15	32.15	30.81	30.82	30.82	qfq	1,368,841	42,701,953	-4.14%
2025-05-08	31.30	32.24	30.91	32.15	32.15	qfq	1,534,292	48,798,242	2.10%
2025-05-07	32.33	32.58	30.92	31.49	31.49	qfq	2,201,185	69,760,399	-0.54%
2025-05-06	30.78	31.66	30.53	31.66	31.66	qfq	1,682,631	52,592,734	4.87%
2025-04-30	29.00	30.49	28.37	30.19	30.19	qfq	1,457,599	43,794,232	5.12%
2025-04-29	28.24	29.00	27.97	28.72	28.72	qfq	1,104,058	31,706,601	1.16%
2025-04-28	28.85	29.29	28.23	28.39	28.39	qfq	896,976	25,570,783	-1.59%
2025-04-25	28.77	29.32	28.55	28.85	28.85	qfq	725,712	20,993,657	-0.52%
2025-04-24	29.65	29.89	28.68	29.00	29.00	qfq	1,056,499	30,802,012	-2.78%
2025-04-23	29.89	30.56	29.63	29.83	29.83	qfq	808,462	24,254,214	0.30%
2025-04-22	29.88	30.18	29.59	29.74	29.74	qfq	776,728	23,158,384	-0.20%
2025-04-21	28.95	29.88	28.87	29.80	29.80	qfq	968,646	28,680,055	1.98%
2025-04-18	29.50	29.57	28.70	29.22	29.22	qfq	752,055	21,900,279	-0.38%
2025-04-17	29.16	29.86	29.16	29.33	29.33	qfq	987,888	29,257,235	-0.07%
2025-04-16	29.73	30.24	28.80	29.35	29.35	qfq	1,094,533	32,334,263	-2.39%
2025-04-15	30.61	30.61	29.70	30.07	30.07	qfq	918,374	27,524,151	-0.17%
2025-04-14	30.26	31.29	29.97	30.12	30.12	qfq	1,787,917	54,349,229	1.18%
2025-04-11	29.38	30.37	29.37	29.77	29.77	qfq	1,491,038	44,599,775	0.95%
2025-04-10	29.60	30.49	29.41	29.49	29.49	qfq	1,827,838	54,796,044	2.25%
2025-04-09	27.02	29.10	25.31	28.84	28.84	qfq	2,200,579	60,957,037	5.76%
2025-04-08	27.12	28.18	26.22	27.27	27.27	qfq	1,666,047	45,557,642	3.77%
2025-04-07	29.18	30.60	26.13	26.28	26.28	qfq	2,504,738	69,933,609	-19.53%
2025-04-03	32.70	33.50	32.40	32.66	32.66	qfq	673,306	22,129,401	-1.36%
2025-04-02	32.99	33.58	32.88	33.11	33.11	qfq	812,837	27,036,180	0.21%
2025-04-01	33.32	34.14	32.73	33.04	33.04	qfq	1,598,480	53,395,482	0.61%
2025-03-31	32.50	33.04	31.91	32.84	32.84	qfq	1,236,277	39,974,099	0.06%
2025-03-28	33.01	33.41	32.62	32.82	32.82	qfq	780,634	25,735,357	-0.55%
2025-03-27	33.36	33.87	32.74	33.00	33.00	qfq	1,284,237	42,691,462	-1.93%
2025-03-26	33.65	34.17	33.60	33.65	33.65	qfq	901,654	30,489,655	-0.50%
2025-03-25	34.84	34.84	33.60	33.82	33.82	qfq	1,617,247	55,046,540	-1.77%
2025-03-24	36.09	36.38	33.46	34.43	34.43	qfq	2,208,762	76,512,919	-4.57%
2025-03-21	36.41	36.90	35.68	36.08	36.08	qfq	1,710,888	61,919,370	-1.88%
2025-03-20	37.04	37.44	36.55	36.77	36.77	qfq	1,252,939	46,272,247	-0.70%
2025-03-19	38.00	38.10	36.70	37.03	37.03	qfq	1,626,172	60,428,166	-2.30%
2025-03-18	38.80	39.15	37.74	37.90	37.90	qfq	1,413,171	53,980,314	-1.40%
2025-03-17	40.08	40.15	38.31	38.44	38.44	qfq	1,665,941	64,762,294	-0.90%
2025-03-14	37.50	39.33	36.90	38.79	38.79	qfq	2,637,152	101,423,814	4.25%
2025-03-13	38.74	38.74	36.85	37.21	37.21	qfq	2,303,726	86,289,423	-3.95%
2025-03-12	39.40	40.55	38.74	38.74	38.74	qfq	2,130,376	84,037,659	-0.82%
2025-03-11	38.70	39.26	38.31	39.06	39.06	qfq	1,527,095	59,150,953	-0.94%
2025-03-10	40.23	40.50	38.71	39.43	39.43	qfq	2,654,256	104,667,770	-2.64%
2025-03-07	42.00	42.34	40.13	40.50	40.50	qfq	2,509,255	102,858,771	-3.02%
2025-03-06	40.08	42.50	39.70	41.76	41.76	qfq	3,734,609	154,227,903	6.07%
2025-03-05	39.71	39.92	38.61	39.37	39.37	qfq	2,057,891	80,462,571	-0.63%
2025-03-04	37.36	39.85	37.25	39.62	39.62	qfq	2,805,161	108,938,983	5.04%
2025-03-03	37.25	38.90	36.98	37.72	37.72	qfq	3,239,206	123,367,977	1.56%
2025-02-28	40.60	41.08	36.98	37.14	37.14	qfq	3,543,203	136,996,626	-8.14%
2025-02-27	40.97	41.50	39.47	40.43	40.43	qfq	3,395,026	137,078,435	-2.20%
2025-02-26	42.10	42.39	40.85	41.34	41.34	qfq	4,184,841	173,388,829	-2.15%
2025-02-25	41.50	43.61	41.33	42.25	42.25	qfq	4,007,869	170,005,748	-1.29%
2025-02-24	44.89	44.89	41.24	42.80	42.80	qfq	6,867,204	294,742,766	-10.03%
2025-02-21	48.17	48.87	45.44	47.57	47.57	qfq	6,073,352	287,062,993	2.63%
2025-02-20	43.95	46.89	43.01	46.35	46.35	qfq	6,272,245	286,249,988	4.39%
2025-02-19	42.66	45.71	42.66	44.40	44.40	qfq	5,595,314	246,146,054	4.10%
2025-02-18	45.70	46.99	42.10	42.65	42.65	qfq	6,431,407	283,058,249	-7.16%
2025-02-17	55.00	55.18	45.57	45.94	45.94	qfq	11,679,862	564,643,887	-10.20%
2025-02-14	43.94	51.16	43.00	51.16	51.16	qfq	10,639,565	503,180,336	20.01%
2025-02-13	42.50	47.23	41.60	42.63	42.63	qfq	9,983,478	435,670,931	5.18%
2025-02-12	41.59	42.84	39.50	40.53	40.53	qfq	7,364,536	303,637,185	2.27%
2025-02-11	39.10	44.10	37.55	39.63	39.63	qfq	10,387,373	424,335,748	-1.54%
2025-02-10	37.40	41.46	36.70	40.25	40.25	qfq	7,702,023	301,854,071	9.82%
2025-02-07	32.10	38.00	31.45	36.65	36.65	qfq	5,113,203	180,167,906	14.71%
2025-02-06	31.05	31.98	30.41	31.95	31.95	qfq	1,372,652	43,148,437	2.90%
2025-02-05	29.87	31.38	29.87	31.05	31.05	qfq	1,584,576	48,621,092	6.77%
2025-01-27	30.25	30.60	29.00	29.08	29.08	qfq	897,036	26,498,384	-3.07%
2025-01-24	28.71	30.25	28.62	30.00	30.00	qfq	1,115,450	33,107,035	4.24%
2025-01-23	28.95	29.80	28.78	28.78	28.78	qfq	899,352	26,398,344	0.28%
2025-01-22	28.90	29.36	28.31	28.70	28.70	qfq	572,705	16,382,097	-0.69%
2025-01-21	29.07	29.45	28.39	28.90	28.90	qfq	640,112	18,419,348	-0.65%
2025-01-20	29.00	29.49	28.68	29.09	29.09	qfq	690,119	20,099,895	-0.21%
2025-01-17	28.89	29.18	28.34	29.15	29.15	qfq	664,971	19,102,223	1.36%
2025-01-16	29.10	29.70	28.35	28.76	28.76	qfq	772,038	22,326,523	-0.83%
2025-01-15	29.45	30.18	28.83	29.00	29.00	qfq	941,494	27,644,300	-1.89%
2025-01-14	28.00	30.00	27.49	29.56	29.56	qfq	1,376,619	40,164,977	7.53%
2025-01-13	27.13	27.86	26.57	27.49	27.49	qfq	620,779	16,911,496	0.59%
2025-01-10	28.12	28.57	27.33	27.33	27.33	qfq	626,287	17,425,524	-2.81%
2025-01-09	27.72	28.80	27.70	28.12	28.12	qfq	483,536	13,778,894	-0.57%
2025-01-08	28.76	28.85	27.22	28.28	28.28	qfq	636,030	17,898,624	-1.33%
2025-01-07	27.86	28.66	27.21	28.66	28.66	qfq	591,035	16,609,048	2.91%
2025-01-06	27.31	28.07	26.71	27.85	27.85	qfq	603,376	16,591,039	0.32%
2025-01-03	29.50	29.50	27.60	27.76	27.76	qfq	861,409	24,488,337	-5.06%
2025-01-02	30.02	30.36	28.78	29.24	29.24	qfq	1,010,792	29,861,401	-3.11%
2024-12-31	32.48	32.62	30.10	30.18	30.18	qfq	1,254,890	38,922,370	-6.56%
2024-12-30	32.70	33.10	32.01	32.30	32.30	qfq	829,405	26,965,811	-2.62%
2024-12-27	33.00	33.92	32.60	33.17	33.17	qfq	716,198	23,944,177	0.52%
2024-12-26	32.91	33.58	32.88	33.00	33.00	qfq	747,793	24,828,798	0.27%
2024-12-25	34.12	34.50	32.85	32.91	32.91	qfq	648,113	21,557,328	-4.33%
2024-12-24	33.39	34.40	32.80	34.40	34.40	qfq	883,567	29,521,167	2.53%
2024-12-23	35.50	35.90	33.16	33.55	33.55	qfq	1,383,022	47,124,491	-5.28%
2024-12-20	34.07	35.88	33.58	35.42	35.42	qfq	1,574,710	55,516,194	4.18%
2024-12-19	33.00	34.14	33.00	34.00	34.00	qfq	1,059,651	35,628,467	1.25%
2024-12-18	34.09	34.68	32.88	33.58	33.58	qfq	1,494,111	50,432,144	-1.09%
2024-12-17	35.56	35.93	33.70	33.95	33.95	qfq	1,220,260	41,924,665	-4.26%
2024-12-16	37.04	37.05	35.21	35.46	35.46	qfq	1,339,693	48,085,585	-3.85%
2024-12-13	39.02	39.02	36.72	36.88	36.88	qfq	2,307,349	86,618,744	-6.25%
2024-12-12	39.00	40.38	38.41	39.34	39.34	qfq	3,172,817	125,129,571	2.45%
2024-12-11	38.00	38.42	37.10	38.40	38.40	qfq	2,273,339	85,841,228	1.05%
2024-12-10	39.60	40.67	37.58	38.00	38.00	qfq	3,234,833	125,179,879	0.98%
2024-12-09	38.93	38.93	36.70	37.63	37.63	qfq	3,513,189	131,849,109	-4.20%
2024-12-06	36.00	42.70	36.00	39.28	39.28	qfq	5,406,201	209,024,056	9.11%
2024-12-05	33.65	36.63	33.65	36.00	36.00	qfq	2,331,075	82,727,755	5.88%
2024-12-04	35.40	35.66	33.58	34.00	34.00	qfq	1,337,956	46,242,897	-4.23%
2024-12-03	35.50	35.98	35.02	35.50	35.50	qfq	1,106,857	39,313,723	-0.84%
2024-12-02	35.10	35.93	34.50	35.80	35.80	qfq	1,249,393	44,168,118	1.76%
2024-11-29	34.22	36.00	33.33	35.18	35.18	qfq	1,801,831	62,880,949	2.24%
2024-11-28	34.29	35.29	34.29	34.41	34.41	qfq	1,159,778	40,285,968	0.35%
2024-11-27	32.90	34.38	32.00	34.29	34.29	qfq	1,358,749	45,390,609	4.22%
2024-11-26	33.38	34.48	32.69	32.90	32.90	qfq	771,738	25,858,270	-1.79%
2024-11-25	34.01	34.10	32.38	33.50	33.50	qfq	1,061,675	34,918,149	-0.03%
2024-11-22	35.23	36.50	33.30	33.51	33.51	qfq	1,982,797	69,819,695	-5.90%
2024-11-21	34.93	36.44	34.79	35.61	35.61	qfq	1,336,440	47,602,266	-0.14%
2024-11-20	34.48	35.76	34.02	35.66	35.66	qfq	1,276,166	44,759,664	3.39%
2024-11-19	33.75	34.49	32.80	34.49	34.49	qfq	1,265,314	42,756,590	3.54%
2024-11-18	34.95	35.36	32.51	33.31	33.31	qfq	1,729,143	58,265,186	-5.80%
2024-11-15	37.28	38.19	35.13	35.36	35.36	qfq	1,977,645	72,588,866	-5.15%
2024-11-14	38.80	39.70	37.26	37.28	37.28	qfq	2,059,830	79,363,087	-4.29%
2024-11-13	38.33	39.03	36.86	38.95	38.95	qfq	2,118,237	80,536,665	1.72%
2024-11-12	39.84	39.99	37.67	38.29	38.29	qfq	3,739,542	145,714,107	-3.70%
2024-11-11	36.89	39.89	36.80	39.76	39.76	qfq	4,233,989	164,987,206	6.48%
2024-11-08	38.05	39.58	37.01	37.34	37.34	qfq	4,159,801	159,896,538	1.08%
2024-11-07	34.81	37.55	34.18	36.94	36.94	qfq	3,189,349	114,411,249	6.46%
2024-11-06	35.53	35.62	34.01	34.70	34.70	qfq	1,988,219	69,203,206	0.23%
2024-11-05	32.71	34.80	32.50	34.62	34.62	qfq	2,142,565	72,975,797	5.84%
2024-11-04	31.78	32.85	31.58	32.71	32.71	qfq	879,485	28,499,663	1.90%
2024-11-01	35.03	35.42	31.99	32.10	32.10	qfq	2,362,813	79,151,826	-9.98%
2024-10-31	34.16	36.88	33.33	35.66	35.66	qfq	2,105,616	74,436,940	3.30%
2024-10-30	34.70	35.51	33.74	34.52	34.52	qfq	1,817,424	62,969,476	-1.96%
2024-10-29	36.50	37.32	35.18	35.21	35.21	qfq	2,304,439	83,794,934	-6.33%
2024-10-28	36.11	37.88	35.40	37.59	37.59	qfq	2,507,403	91,913,024	4.13%
2024-10-25	36.19	36.60	35.44	36.10	36.10	qfq	2,266,444	81,713,307	-0.25%
2024-10-24	35.74	36.65	35.32	36.19	36.19	qfq	1,646,147	59,168,383	-0.03%
2024-10-23	36.65	37.50	36.03	36.20	36.20	qfq	2,653,758	97,801,338	-0.60%
2024-10-22	37.76	37.80	36.06	36.42	36.42	qfq	3,306,088	121,391,215	-4.11%
2024-10-21	36.36	39.85	36.02	37.98	37.98	qfq	5,343,287	202,707,665	0.96%
2024-10-18	34.13	39.50	33.60	37.62	37.62	qfq	5,989,977	214,885,181	8.26%
2024-10-17	34.49	36.60	33.64	34.75	34.75	qfq	5,260,509	185,530,606	5.78%
2024-10-16	31.79	33.97	31.79	32.85	32.85	qfq	2,756,070	90,974,768	-0.99%
2024-10-15	34.00	36.18	33.00	33.18	33.18	qfq	4,818,862	167,015,771	-5.69%
2024-10-14	32.00	35.88	30.99	35.18	35.18	qfq	5,012,096	168,010,769	9.94%
2024-10-11	32.85	33.96	31.41	32.00	32.00	qfq	5,319,605	173,318,791	-9.99%
2024-10-10	48.01	49.00	35.55	35.55	35.55	qfq	9,277,963	363,053,063	-20.00%
2024-10-09	40.00	44.44	39.00	44.44	44.44	qfq	10,985,848	471,155,923	20.01%
2024-10-08	37.03	37.03	37.03	37.03	37.03	qfq	986,389	36,525,985	19.99%
2024-09-30	30.86	30.86	29.08	30.86	30.86	qfq	3,313,152	101,839,464	19.98%
2024-09-27	21.69	25.72	21.66	25.72	25.72	qfq	1,600,303	38,967,264	20.02%
2024-09-26	20.80	21.43	20.57	21.43	21.43	qfq	847,015	17,797,908	2.98%
2024-09-25	20.82	21.22	20.60	20.81	20.81	qfq	1,076,932	22,494,290	0.92%
2024-09-24	20.10	20.64	19.66	20.62	20.62	qfq	957,047	19,413,512	3.15%
2024-09-23	20.01	20.15	19.76	19.99	19.99	qfq	555,543	11,086,896	0.60%
2024-09-20	19.82	20.69	19.73	19.87	19.87	qfq	691,665	13,902,570	0.25%
2024-09-19	19.02	20.19	18.85	19.82	19.82	qfq	630,767	12,312,467	4.65%
2024-09-18	19.29	19.50	18.64	18.94	18.94	qfq	589,383	11,137,683	-2.57%
2024-09-13	19.85	20.15	19.06	19.44	19.44	qfq	761,394	14,923,721	-2.07%
2024-09-12	19.72	20.25	19.72	19.85	19.85	qfq	615,743	12,340,987	1.17%
2024-09-11	19.71	19.88	19.43	19.62	19.62	qfq	308,321	6,072,946	-0.46%
2024-09-10	19.44	19.89	18.91	19.71	19.71	qfq	610,574	11,857,329	1.39%
2024-09-09	19.53	19.66	19.12	19.44	19.44	qfq	341,920	6,628,418	-0.41%
2024-09-06	20.22	20.33	19.48	19.52	19.52	qfq	597,026	11,802,650	-3.79%
2024-09-05	19.86	20.42	19.85	20.29	20.29	qfq	495,446	10,023,284	2.17%
2024-09-04	19.96	20.35	19.80	19.86	19.86	qfq	430,665	8,608,906	-1.19%
2024-09-03	19.74	20.34	19.74	20.10	20.10	qfq	500,562	10,063,584	1.62%
2024-09-02	20.65	20.65	19.71	19.78	19.78	qfq	641,050	12,876,528	-4.31%
2024-08-30	20.06	20.91	20.06	20.67	20.67	qfq	826,177	17,064,601	2.78%
2024-08-29	19.87	20.28	19.73	20.11	20.11	qfq	351,704	7,043,401	0.80%
2024-08-28	19.56	20.15	19.45	19.95	19.95	qfq	365,774	7,245,777	1.27%
2024-08-27	20.03	20.21	19.60	19.70	19.70	qfq	381,822	7,565,408	-1.15%
2024-08-26	19.45	20.16	19.42	19.93	19.93	qfq	672,421	13,365,121	2.57%
2024-08-23	19.83	19.97	19.40	19.43	19.43	qfq	555,871	10,920,273	-1.47%
2024-08-22	19.97	20.51	19.72	19.72	19.72	qfq	513,965	10,314,244	-0.50%
2024-08-21	20.25	20.25	19.80	19.82	19.82	qfq	305,068	6,096,677	-0.90%
2024-08-20	20.33	20.49	19.92	20.00	20.00	qfq	420,979	8,454,467	-1.53%
2024-08-19	20.49	20.81	20.19	20.31	20.31	qfq	415,400	8,537,428	-0.83%
2024-08-16	20.31	20.85	20.05	20.48	20.48	qfq	596,342	12,205,174	1.09%
2024-08-15	20.20	20.58	19.75	20.26	20.26	qfq	864,484	17,469,241	0.35%
2024-08-14	20.68	20.68	20.01	20.19	20.19	qfq	687,770	13,925,989	-1.90%
2024-08-13	21.01	21.01	20.22	20.58	20.58	qfq	714,184	14,688,695	-2.05%
2024-08-12	21.05	21.30	20.88	21.01	21.01	qfq	235,771	4,963,639	-0.94%
2024-08-09	21.59	21.70	21.19	21.21	21.21	qfq	359,958	7,693,139	-1.26%
2024-08-08	21.68	21.89	21.19	21.48	21.48	qfq	518,041	11,144,076	-1.87%
2024-08-07	21.65	22.19	21.65	21.89	21.89	qfq	632,710	13,908,858	0.51%
2024-08-06	21.71	22.20	21.52	21.78	21.78	qfq	646,377	14,023,990	0.88%
2024-08-05	22.00	22.35	21.44	21.59	21.59	qfq	797,050	17,416,271	-3.23%
2024-08-02	22.78	23.12	22.25	22.31	22.31	qfq	586,930	13,312,422	-3.29%
2024-08-01	23.46	23.63	22.91	23.07	23.07	qfq	560,584	12,984,448	-1.66%
2024-07-31	22.09	23.47	21.80	23.46	23.46	qfq	820,227	18,824,488	6.15%
2024-07-30	22.09	22.48	21.78	22.10	22.10	qfq	278,113	6,155,991	0.00%
2024-07-29	22.13	22.36	21.75	22.10	22.10	qfq	402,942	8,895,028	-0.27%
2024-07-26	22.22	22.48	21.81	22.16	22.16	qfq	376,406	8,325,417	0.73%
2024-07-25	21.66	22.50	21.57	22.00	22.00	qfq	446,170	9,796,716	0.78%
2024-07-24	22.81	23.12	21.75	21.83	21.83	qfq	799,230	17,706,718	-5.37%
2024-07-23	23.54	24.10	23.01	23.07	23.07	qfq	646,503	15,300,928	-2.41%
2024-07-22	23.04	24.24	23.04	23.64	23.64	qfq	966,313	22,877,449	4.28%
2024-07-19	21.90	22.96	21.79	22.67	22.67	qfq	809,854	18,287,256	3.14%
2024-07-18	22.51	23.19	21.52	21.98	21.98	qfq	850,484	18,613,328	-2.87%
2024-07-17	22.80	23.20	22.63	22.63	22.63	qfq	352,770	8,064,523	-0.96%
2024-07-16	22.54	22.97	22.26	22.85	22.85	qfq	341,477	7,759,024	1.47%
2024-07-15	23.38	23.44	22.40	22.52	22.52	qfq	481,880	10,944,619	-3.60%
2024-07-12	24.08	24.14	23.33	23.36	23.36	qfq	330,105	7,792,716	-2.34%
2024-07-11	23.96	24.19	23.61	23.92	23.92	qfq	582,197	13,944,406	2.57%
2024-07-10	23.50	23.92	23.06	23.32	23.32	qfq	369,294	8,683,550	-0.13%
2024-07-09	23.22	23.49	22.32	23.35	23.35	qfq	499,844	11,531,630	2.64%
2024-07-08	23.46	23.50	22.65	22.75	22.75	qfq	497,315	11,416,119	-3.03%
2024-07-05	23.13	23.78	22.50	23.46	23.46	qfq	537,056	12,547,083	0.47%
2024-07-04	24.50	24.51	23.20	23.35	23.35	qfq	703,481	16,665,293	-4.69%
2024-07-03	25.19	25.19	24.32	24.50	24.50	qfq	404,531	9,949,816	-2.39%
2024-07-02	24.35	25.84	24.35	25.10	25.10	qfq	686,566	17,339,621	2.74%
2024-07-01	24.91	25.07	23.66	24.43	24.43	qfq	711,656	17,227,207	-2.12%
2024-06-28	25.73	26.08	24.82	24.96	24.96	qfq	469,919	11,959,433	-2.12%
2024-06-27	26.51	26.65	25.40	25.50	25.50	qfq	464,693	12,046,662	-2.97%
2024-06-26	24.45	26.30	24.37	26.28	26.28	qfq	812,004	20,712,042	7.05%
2024-06-25	25.08	25.43	24.40	24.55	24.55	qfq	596,655	14,793,983	-1.92%
2024-06-24	26.51	26.69	24.88	25.03	25.03	qfq	893,379	22,771,949	-6.88%
2024-06-21	27.36	27.36	26.60	26.88	26.88	qfq	712,539	19,189,213	-1.75%
2024-06-20	27.16	28.30	27.01	27.36	27.36	qfq	1,039,707	28,873,290	0.74%
2024-06-19	27.51	27.55	26.95	27.16	27.16	qfq	625,143	17,045,643	0.30%
2024-06-18	26.62	27.37	26.40	27.08	27.08	qfq	550,709	14,891,036	1.35%
2024-06-17	26.47	26.86	26.27	26.72	26.72	qfq	566,090	15,079,265	-0.04%
2024-06-14	27.25	27.51	26.38	26.73	26.73	qfq	850,576	22,760,861	-2.91%
2024-06-13	26.47	28.06	26.13	27.53	27.53	qfq	1,150,447	31,430,042	4.04%
2024-06-12	26.02	26.84	26.02	26.46	26.46	qfq	664,277	17,657,249	1.26%
2024-06-11	25.60	26.19	24.82	26.13	26.13	qfq	696,153	17,927,679	1.83%
2024-06-07	25.51	26.20	25.19	25.66	25.66	qfq	500,437	12,818,380	0.59%
2024-06-06	26.95	27.24	25.25	25.51	25.51	qfq	947,553	24,430,365	-4.49%
2024-06-05	27.10	27.42	26.63	26.71	26.71	qfq	405,569	10,968,118	-1.55%
2024-06-04	27.86	28.00	26.50	27.13	27.13	qfq	693,557	18,656,728	-2.62%
2024-06-03	28.88	28.97	27.66	27.86	27.86	qfq	615,427	17,310,028	-3.53%
2024-05-31	28.06	28.98	27.90	28.88	28.88	qfq	754,137	21,604,558	3.48%
2024-05-30	27.82	28.29	27.33	27.91	27.91	qfq	613,666	17,151,555	-0.36%
2024-05-29	28.05	28.63	27.91	28.01	28.01	qfq	530,708	15,012,889	-0.21%
2024-05-28	28.90	28.90	28.06	28.07	28.07	qfq	527,886	14,978,793	-2.47%
2024-05-27	28.69	28.85	27.45	28.78	28.78	qfq	876,426	24,550,044	2.31%
2024-05-24	29.20	29.37	28.11	28.13	28.13	qfq	546,709	15,616,514	-3.70%
2024-05-23	30.06	30.40	29.17	29.21	29.21	qfq	565,074	16,657,566	-2.76%
2024-05-22	29.84	30.19	29.14	30.04	30.04	qfq	294,912	8,801,958	0.70%
2024-05-21	30.22	30.42	29.67	29.83	29.83	qfq	314,113	9,394,990	-1.55%
2024-05-20	30.32	30.80	29.85	30.30	30.30	qfq	455,136	13,809,503	0.17%
2024-05-17	30.28	30.30	29.53	30.25	30.25	qfq	408,658	12,280,507	1.89%
2024-05-16	29.70	30.18	29.51	29.69	29.69	qfq	415,785	12,419,957	0.78%
2024-05-15	30.05	30.16	29.43	29.46	29.46	qfq	429,690	12,817,991	-0.87%
2024-05-14	29.17	29.99	28.98	29.72	29.72	qfq	670,049	19,892,220	2.55%
2024-05-13	30.55	30.74	28.72	28.98	28.98	qfq	1,148,522	33,831,429	-6.27%
2024-05-10	32.01	32.64	30.77	30.92	30.92	qfq	764,119	23,872,711	-3.25%
2024-05-09	31.85	32.76	31.80	31.96	31.96	qfq	849,869	27,301,964	0.19%
2024-05-08	33.08	33.09	31.67	31.90	31.90	qfq	824,984	26,623,782	-3.74%
2024-05-07	32.54	33.35	32.54	33.14	33.14	qfq	570,747	18,873,102	1.41%
2024-05-06	33.10	33.58	32.55	32.68	32.68	qfq	848,082	27,919,771	0.06%
2024-04-30	33.58	33.66	32.45	32.66	32.66	qfq	630,144	20,685,514	-2.71%
2024-04-29	32.80	33.60	32.59	33.57	33.57	qfq	560,497	18,697,811	3.20%
2024-04-26	31.47	32.82	31.47	32.53	32.53	qfq	857,631	27,729,995	2.65%
2024-04-25	32.77	32.85	31.67	31.69	31.69	qfq	1,186,269	38,137,426	-5.68%
2024-04-24	32.14	33.60	31.74	33.60	33.60	qfq	720,269	23,626,851	5.66%
2024-04-23	31.57	32.42	31.51	31.80	31.80	qfq	691,393	22,105,845	1.50%
2024-04-22	31.50	32.59	30.48	31.33	31.33	qfq	555,972	17,550,669	-0.54%
2024-04-19	32.80	32.80	31.32	31.50	31.50	qfq	438,395	13,998,101	-3.96%
2024-04-18	32.91	33.41	31.77	32.80	32.80	qfq	536,632	17,587,522	0.64%
2024-04-17	30.38	32.86	30.38	32.59	32.59	qfq	756,472	24,294,956	9.11%
2024-04-16	33.39	33.39	29.87	29.87	29.87	qfq	1,167,708	36,044,231	-10.97%
2024-04-15	34.94	35.50	32.88	33.55	33.55	qfq	848,251	28,527,842	-4.12%
2024-04-12	35.31	36.50	34.83	34.99	34.99	qfq	441,962	15,622,412	-1.30%
2024-04-11	36.20	36.72	35.34	35.45	35.45	qfq	463,087	16,749,531	-0.45%
2024-04-10	37.60	37.60	35.28	35.61	35.61	qfq	724,100	26,144,606	-5.49%
2024-04-09	36.85	37.88	36.73	37.68	37.68	qfq	345,596	12,913,990	2.25%
2024-04-08	38.41	38.82	36.65	36.85	36.85	qfq	612,483	22,795,452	-4.06%
2024-04-03	39.07	39.08	37.62	38.41	38.41	qfq	680,741	26,117,009	-1.51%
2024-04-02	39.89	39.89	38.46	39.00	39.00	qfq	709,347	27,541,057	-1.09%
2024-04-01	37.35	39.44	37.15	39.43	39.43	qfq	1,074,861	41,610,297	6.19%
2024-03-29	36.82	37.25	36.25	37.13	37.13	qfq	634,028	23,358,428	2.06%
2024-03-28	35.20	37.50	35.02	36.38	36.38	qfq	1,016,395	37,073,802	3.35%
2024-03-27	37.34	37.70	34.85	35.20	35.20	qfq	1,131,256	40,845,367	-5.73%
2024-03-26	38.69	39.38	36.80	37.34	37.34	qfq	1,460,526	55,427,907	-3.49%
2024-03-25	42.18	42.75	38.62	38.69	38.69	qfq	2,045,206	82,506,090	-8.34%
2024-03-22	42.39	43.08	40.83	42.21	42.21	qfq	1,356,345	57,002,972	-0.19%
2024-03-21	43.20	43.48	41.80	42.29	42.29	qfq	960,830	40,973,592	-2.11%
2024-03-20	42.55	43.63	42.51	43.20	43.20	qfq	1,113,224	47,966,463	1.72%
2024-03-19	42.50	43.12	42.40	42.47	42.47	qfq	1,011,701	43,221,361	-1.00%
2024-03-18	43.19	43.45	42.05	42.90	42.90	qfq	2,095,041	89,383,567	-1.47%
2024-03-15	40.40	43.54	39.53	43.54	43.54	qfq	2,039,021	85,012,665	8.61%
2024-03-14	41.31	41.58	39.50	40.09	40.09	qfq	1,107,720	44,605,873	-3.63%
2024-03-13	40.60	42.32	40.49	41.60	41.60	qfq	1,225,901	51,066,669	2.82%
2024-03-12	40.65	41.30	39.82	40.46	40.46	qfq	990,764	40,155,831	0.25%
2024-03-11	39.60	40.61	39.31	40.36	40.36	qfq	889,068	35,528,704	0.70%
2024-03-08	39.68	40.17	38.80	40.08	40.08	qfq	1,192,712	47,211,216	1.06%
2024-03-07	39.80	40.85	39.46	39.66	39.66	qfq	1,638,694	65,664,797	0.86%
2024-03-06	38.61	39.44	37.58	39.32	39.32	qfq	1,071,246	41,466,929	1.84%
2024-03-05	39.56	39.66	38.20	38.61	38.61	qfq	1,069,310	41,777,164	-2.84%
2024-03-04	39.99	40.38	38.63	39.74	39.74	qfq	1,127,287	44,515,755	-0.77%
2024-03-01	39.08	40.60	38.88	40.05	40.05	qfq	1,559,593	61,694,201	2.48%
2024-02-29	37.14	39.40	37.05	39.08	39.08	qfq	1,761,083	67,655,540	5.54%
2024-02-28	39.95	41.16	37.01	37.03	37.03	qfq	2,426,263	95,326,006	-7.36%
2024-02-27	38.49	40.00	38.13	39.97	39.97	qfq	1,609,454	62,963,173	4.61%
2024-02-26	36.90	40.00	36.60	38.21	38.21	qfq	2,345,137	89,128,412	4.51%
2024-02-23	34.77	36.94	34.32	36.56	36.56	qfq	1,564,151	55,570,734	5.36%
2024-02-22	33.01	34.70	33.01	34.70	34.70	qfq	1,339,217	45,638,989	5.63%
2024-02-21	32.25	33.61	31.48	32.85	32.85	qfq	1,556,607	51,153,461	1.08%
2024-02-20	32.00	32.79	31.76	32.50	32.50	qfq	1,948,211	62,874,774	3.87%
2024-02-19	29.81	31.65	29.61	31.29	31.29	qfq	1,635,243	50,324,787	6.90%
2024-02-08	25.80	29.46	25.57	29.27	29.27	qfq	1,620,539	44,765,178	12.27%
2024-02-07	27.70	28.62	25.42	26.07	26.07	qfq	1,632,499	44,283,261	-5.06%
2024-02-06	25.90	28.65	24.40	27.46	27.46	qfq	1,752,204	46,003,223	1.78%
2024-02-05	30.73	30.73	25.50	26.98	26.98	qfq	1,965,459	53,618,154	-12.69%
2024-02-02	33.26	33.98	29.66	30.90	30.90	qfq	1,376,254	43,587,309	-6.19%
2024-02-01	33.00	33.77	31.55	32.94	32.94	qfq	1,059,993	34,713,653	-0.18%
2024-01-31	35.95	36.21	33.00	33.00	33.00	qfq	1,116,795	38,441,819	-7.46%
2024-01-30	37.67	37.73	35.66	35.66	35.66	qfq	697,056	25,534,578	-4.65%
2024-01-29	39.39	40.80	37.19	37.40	37.40	qfq	1,058,975	41,206,564	-3.38%
2024-01-26	40.00	40.00	38.50	38.71	38.71	qfq	965,991	37,903,222	-2.00%
2024-01-25	37.39	40.55	36.52	39.50	39.50	qfq	1,805,946	70,010,178	6.10%
2024-01-24	36.94	37.29	35.10	37.23	37.23	qfq	1,143,304	41,469,816	1.42%
2024-01-23	36.69	36.96	35.33	36.71	36.71	qfq	1,266,500	46,158,799	0.05%
2024-01-22	38.96	39.41	35.91	36.69	36.69	qfq	1,657,863	62,670,733	-6.21%
2024-01-19	39.28	40.38	38.94	39.12	39.12	qfq	1,193,404	47,378,045	0.46%
2024-01-18	39.46	39.57	38.03	38.94	38.94	qfq	999,424	38,675,147	-1.32%
2024-01-17	40.88	41.19	39.31	39.46	39.46	qfq	598,033	24,010,067	-3.73%
2024-01-16	41.84	41.86	40.30	40.99	40.99	qfq	776,174	31,733,075	-1.11%
2024-01-15	42.30	42.30	41.18	41.45	41.45	qfq	674,859	28,055,794	-2.01%
2024-01-12	43.56	43.99	42.25	42.30	42.30	qfq	908,917	38,916,965	-3.53%
2024-01-11	43.28	43.98	42.31	43.85	43.85	qfq	966,256	41,955,975	2.67%
2024-01-10	43.91	43.95	42.12	42.71	42.71	qfq	869,457	37,300,021	-2.64%
2024-01-09	43.73	44.90	43.70	43.87	43.87	qfq	808,608	35,789,554	0.69%
2024-01-08	44.77	45.09	43.54	43.57	43.57	qfq	711,218	31,386,278	-2.68%
2024-01-05	45.88	46.15	44.50	44.77	44.77	qfq	836,360	37,855,380	-1.78%
2024-01-04	46.03	46.33	45.10	45.58	45.58	qfq	702,656	32,147,658	-0.65%
2024-01-03	46.64	47.17	45.38	45.88	45.88	qfq	1,002,363	46,347,901	-2.13%
2024-01-02	47.86	48.28	46.88	46.88	46.88	qfq	901,598	42,687,116	-2.37%
2023-12-29	48.14	48.55	47.08	48.02	48.02	qfq	1,409,941	67,471,817	-0.04%
2023-12-28	46.10	48.70	45.01	48.04	48.04	qfq	1,780,038	84,254,175	4.21%
2023-12-27	45.61	46.96	45.61	46.10	46.10	qfq	999,726	46,231,146	0.88%
2023-12-26	48.20	48.21	45.31	45.70	45.70	qfq	1,472,053	67,997,522	-5.46%
2023-12-25	48.71	49.05	47.71	48.34	48.34	qfq	888,214	42,880,911	-0.76%
2023-12-22	50.15	50.60	48.40	48.71	48.71	qfq	1,619,053	79,750,537	-3.35%
2023-12-21	50.53	52.70	49.38	50.40	50.40	qfq	2,094,287	105,962,292	-3.41%
2023-12-20	58.90	59.55	52.00	52.18	52.18	qfq	2,936,434	159,617,246	-11.32%
2023-12-19	58.14	59.79	57.41	58.84	58.84	qfq	1,152,000	67,603,415	1.17%
2023-12-18	59.30	60.80	57.61	58.16	58.16	qfq	1,142,253	67,182,396	-2.58%
2023-12-15	61.72	62.11	59.40	59.70	59.70	qfq	1,368,612	82,622,476	-3.30%
2023-12-14	63.55	63.96	61.08	61.74	61.74	qfq	1,739,973	108,558,718	-2.42%
2023-12-13	65.94	67.60	62.78	63.27	63.27	qfq	3,175,935	205,197,696	-4.66%
2023-12-12	61.06	67.70	61.06	66.36	66.36	qfq	3,634,393	236,544,728	7.71%
2023-12-11	59.86	62.26	59.05	61.61	61.61	qfq	961,061	58,233,033	2.36%
2023-12-08	59.95	61.90	59.82	60.19	60.19	qfq	1,215,957	73,648,496	1.52%
2023-12-07	57.73	59.79	57.42	59.29	59.29	qfq	859,023	50,566,294	2.70%
2023-12-06	57.60	58.81	57.14	57.73	57.73	qfq	505,617	29,245,482	0.28%
2023-12-05	59.71	59.71	57.57	57.57	57.57	qfq	747,294	43,802,790	-3.76%
2023-12-04	60.33	61.10	59.63	59.82	59.82	qfq	760,696	45,847,837	-0.20%
2023-12-01	57.95	60.67	57.82	59.94	59.94	qfq	977,109	57,735,163	3.59%
2023-11-30	58.94	59.14	57.48	57.86	57.86	qfq	675,339	39,144,452	-1.78%
2023-11-29	60.00	60.30	58.71	58.91	58.91	qfq	786,658	46,541,032	-2.32%
2023-11-28	59.70	60.98	59.00	60.31	60.31	qfq	1,092,267	65,476,281	0.65%
2023-11-27	58.52	60.83	58.42	59.92	59.92	qfq	1,022,544	61,361,200	1.89%
2023-11-24	60.69	60.69	58.20	58.81	58.81	qfq	948,864	55,981,548	-3.10%
2023-11-23	61.07	61.07	59.33	60.69	60.69	qfq	681,614	41,075,065	0.23%
2023-11-22	61.61	62.95	60.38	60.55	60.55	qfq	724,677	44,835,791	-2.75%
2023-11-21	64.35	64.80	61.84	62.26	62.26	qfq	1,063,177	66,759,515	-3.20%
2023-11-20	64.25	65.07	63.40	64.32	64.32	qfq	945,097	60,673,931	0.30%
2023-11-17	64.40	65.05	63.43	64.13	64.13	qfq	832,667	53,330,043	-0.77%
2023-11-16	65.80	66.75	64.57	64.63	64.63	qfq	843,806	55,389,061	-2.22%
2023-11-15	66.74	67.04	64.65	66.10	66.10	qfq	1,230,145	81,007,304	0.08%
2023-11-14	66.54	67.57	64.88	66.05	66.05	qfq	1,708,671	112,598,927	0.12%
2023-11-13	64.65	66.52	64.65	65.97	65.97	qfq	1,033,462	67,858,136	2.18%
2023-11-10	65.47	65.55	63.13	64.56	64.56	qfq	921,339	59,430,466	-1.39%
2023-11-09	65.99	66.99	64.67	65.47	65.47	qfq	840,868	55,112,330	-0.67%
2023-11-08	64.25	66.30	64.25	65.91	65.91	qfq	1,061,707	69,496,130	1.40%
2023-11-07	64.25	65.74	63.10	65.00	65.00	qfq	892,593	57,672,865	1.42%
2023-11-06	61.43	64.50	61.20	64.09	64.09	qfq	1,396,124	88,367,260	5.10%
2023-11-03	57.61	61.65	57.05	60.98	60.98	qfq	2,008,118	120,841,028	5.87%
2023-11-02	59.01	59.56	57.50	57.60	57.60	qfq	1,182,059	68,864,952	-2.49%
2023-11-01	60.80	61.03	58.76	59.07	59.07	qfq	1,118,298	66,602,413	-3.16%
2023-10-31	61.50	62.36	60.21	61.00	61.00	qfq	1,197,070	73,111,470	-0.97%
2023-10-30	61.70	62.93	60.74	61.60	61.60	qfq	2,204,568	135,727,384	-0.44%
2023-10-27	66.25	66.76	61.00	61.87	61.87	qfq	1,875,882	117,375,231	-8.00%
2023-10-26	64.34	68.33	63.60	67.25	67.25	qfq	1,396,547	92,940,710	3.73%
2023-10-25	62.90	65.49	61.56	64.83	64.83	qfq	1,416,890	91,013,941	4.23%
2023-10-24	59.43	63.85	57.43	62.20	62.20	qfq	1,496,760	90,892,813	6.13%
2023-10-23	64.90	64.90	58.16	58.61	58.61	qfq	1,511,684	91,606,751	-9.69%
2023-10-20	68.51	69.23	64.42	64.90	64.90	qfq	1,317,950	87,458,323	-4.31%
2023-10-19	72.99	72.99	67.58	67.82	67.82	qfq	2,602,290	179,646,244	-6.99%
2023-10-18	75.65	77.51	71.63	72.92	72.92	qfq	2,149,185	157,420,473	-5.80%
2023-10-17	79.50	79.59	74.81	77.41	77.41	qfq	1,923,508	146,743,071	-0.06%
2023-10-16	73.07	80.79	73.07	77.46	77.46	qfq	3,474,945	267,725,728	5.17%
2023-10-13	71.18	77.99	71.18	73.65	73.65	qfq	3,154,191	236,262,483	0.27%
2023-10-12	71.18	78.28	71.18	73.45	73.45	qfq	4,530,148	337,844,004	4.20%
2023-10-11	61.80	70.70	60.90	70.49	70.49	qfq	2,709,283	179,281,672	14.60%
2023-10-10	61.40	62.65	60.68	61.51	61.51	qfq	470,863	28,888,569	0.90%
2023-10-09	61.29	61.55	60.21	60.96	60.96	qfq	553,123	33,655,798	-0.83%
2023-09-28	60.99	61.88	60.67	61.47	61.47	qfq	598,872	36,680,317	1.15%
2023-09-27	60.28	61.57	59.68	60.77	60.77	qfq	950,431	57,840,071	-0.13%
2023-09-26	60.35	62.49	59.28	60.85	60.85	qfq	1,179,144	72,138,562	0.83%
2023-09-25	62.68	62.68	59.80	60.35	60.35	qfq	902,841	54,636,148	-2.90%
2023-09-22	58.77	62.30	58.15	62.15	62.15	qfq	1,079,585	65,677,045	6.75%
2023-09-21	59.50	59.50	58.02	58.22	58.22	qfq	903,890	52,939,070	-2.20%
2023-09-20	60.63	61.93	59.27	59.53	59.53	qfq	787,471	47,525,666	-1.41%
2023-09-19	62.64	62.64	60.38	60.38	60.38	qfq	687,597	41,890,741	-3.11%
2023-09-18	63.37	64.25	62.14	62.32	62.32	qfq	707,222	44,467,236	-0.94%
2023-09-15	64.07	64.68	62.29	62.91	62.91	qfq	732,400	46,314,843	-1.43%
2023-09-14	65.49	66.47	63.51	63.82	63.82	qfq	612,158	39,439,129	-3.52%
2023-09-13	68.10	68.23	65.45	66.15	66.15	qfq	637,517	42,342,087	-3.25%
2023-09-12	70.06	70.98	68.12	68.37	68.37	qfq	765,511	52,754,490	-2.34%
2023-09-11	69.74	71.83	68.68	70.01	70.01	qfq	859,792	60,437,908	0.89%
2023-09-08	70.08	70.40	67.22	69.39	69.39	qfq	901,086	62,175,696	-1.59%
2023-09-07	71.59	72.50	69.31	70.51	70.51	qfq	1,057,536	74,784,107	-1.97%
2023-09-06	72.72	72.72	70.90	71.93	71.93	qfq	863,801	61,912,698	-1.09%
2023-09-05	72.73	74.20	71.00	72.72	72.72	qfq	1,495,087	108,477,410	0.44%
2023-09-04	73.50	74.49	69.50	72.40	72.40	qfq	1,476,560	105,336,841	-1.68%
2023-09-01	74.90	77.00	72.86	73.64	73.64	qfq	1,224,100	91,355,630	-1.67%
2023-08-31	74.49	76.51	72.82	74.89	74.89	qfq	1,750,468	130,871,462	-0.52%
2023-08-30	67.61	78.69	67.34	75.28	75.28	qfq	2,395,055	176,639,236	11.79%
2023-08-29	61.24	68.30	61.01	67.34	67.34	qfq	1,531,467	100,304,498	9.96%
2023-08-28	65.36	69.50	61.24	61.24	61.24	qfq	1,244,575	80,759,083	-0.49%
2023-08-25	64.00	64.12	61.11	61.54	61.54	qfq	1,136,344	70,756,058	-4.66%
2023-08-24	66.64	66.96	63.10	64.55	64.55	qfq	1,528,830	99,579,839	-2.03%
2023-08-23	71.57	72.19	65.58	65.89	65.89	qfq	1,818,649	124,383,477	-8.10%
2023-08-22	70.55	71.96	67.99	71.70	71.70	qfq	1,725,374	121,126,156	2.83%
2023-08-21	74.92	76.98	69.50	69.73	69.73	qfq	1,639,371	119,267,189	-7.63%
2023-08-18	71.84	78.88	71.72	75.49	75.49	qfq	2,052,612	155,431,800	5.26%
2023-08-17	72.93	72.93	68.80	71.72	71.72	qfq	1,495,647	106,147,383	-3.15%
2023-08-16	81.00	81.46	73.94	74.05	74.05	qfq	1,542,949	119,206,987	-5.55%
2023-08-15	75.76	79.44	75.49	78.40	78.40	qfq	1,536,979	119,437,816	2.44%
2023-08-14	71.55	77.97	70.34	76.53	76.53	qfq	948,936	70,011,421	4.78%
2023-08-11	75.19	75.85	72.62	73.04	73.04	qfq	602,559	44,682,000	-3.13%
2023-08-10	75.61	76.68	74.40	75.40	75.40	qfq	950,874	71,585,869	-1.28%
2023-08-09	76.56	81.54	75.76	76.38	76.38	qfq	1,533,643	120,222,708	-0.83%
2023-08-08	77.70	79.68	76.51	77.02	77.02	qfq	1,735,974	135,020,238	0.77%
2023-08-07	76.00	77.87	74.07	76.43	76.43	qfq	1,517,675	114,867,985	2.52%
2023-08-04	72.34	77.21	71.39	74.55	74.55	qfq	1,365,090	101,722,644	3.21%
2023-08-03	71.65	74.19	71.05	72.23	72.23	qfq	924,409	67,165,026	0.40%
2023-08-02	69.89	73.18	69.41	71.94	71.94	qfq	966,477	69,236,266	2.93%
2023-08-01	71.20	71.20	69.23	69.89	69.89	qfq	503,714	35,286,144	-1.02%
2023-07-31	69.69	71.50	69.09	70.61	70.61	qfq	647,448	45,434,980	0.23%
2023-07-28	68.86	70.99	68.80	70.45	70.45	qfq	747,598	52,342,175	2.94%
2023-07-27	70.31	71.31	68.08	68.44	68.44	qfq	714,618	49,307,146	-3.06%
2023-07-26	71.90	72.21	70.30	70.60	70.60	qfq	517,919	36,743,142	-2.35%
2023-07-25	67.83	73.44	67.71	72.30	72.30	qfq	1,430,681	101,444,338	6.59%
2023-07-24	66.63	69.98	65.47	67.83	67.83	qfq	1,212,048	82,028,677	2.25%
2023-07-21	69.62	69.62	65.90	66.34	66.34	qfq	1,679,740	112,229,594	-4.71%
2023-07-20	70.60	70.96	69.34	69.62	69.62	qfq	695,149	48,798,841	-0.60%
2023-07-19	72.11	72.93	69.80	70.04	70.04	qfq	1,079,398	76,776,904	-2.87%
2023-07-18	73.73	74.11	71.81	72.11	72.11	qfq	479,728	34,808,375	-2.18%