SECURITY DETAIL · RAW DATA

美芯晟688458.SH

ASSECNYSTOCK

最近收盘价33.472026-07-17

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）5,292,779

成交额（元）188,248,806

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 2 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
2024-06-21	2024-06-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-27	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	37.33	38.51	33.45	33.47	33.47	qfq	5,292,779	188,248,806	-11.03%
2026-07-16	39.80	42.20	37.39	37.62	37.62	qfq	5,594,768	222,063,980	-6.35%
2026-07-15	41.66	42.41	39.31	40.17	40.17	qfq	5,859,267	237,231,006	-5.42%
2026-07-14	35.86	43.00	33.61	42.47	42.47	qfq	9,459,985	371,731,216	18.23%
2026-07-13	37.97	38.41	35.92	35.92	35.92	qfq	3,459,973	128,454,922	-5.85%
2026-07-10	40.16	41.06	38.05	38.15	38.15	qfq	3,219,901	127,814,566	-4.36%
2026-07-09	39.35	40.04	37.77	39.89	39.89	qfq	3,452,596	134,251,729	2.07%
2026-07-08	39.39	40.20	37.25	39.08	39.08	qfq	3,607,427	140,204,404	-0.46%
2026-07-07	39.89	40.88	38.72	39.26	39.26	qfq	3,045,124	120,902,395	-2.44%
2026-07-06	40.36	41.30	38.07	40.24	40.24	qfq	4,049,408	161,547,962	-0.32%
2026-07-03	41.00	41.48	40.06	40.37	40.37	qfq	3,226,750	131,597,500	-2.42%
2026-07-02	41.43	43.08	40.00	41.37	41.37	qfq	4,084,171	170,910,808	-1.15%
2026-07-01	41.93	43.48	41.50	41.85	41.85	qfq	4,340,154	184,578,160	0.22%
2026-06-30	38.28	41.83	38.28	41.76	41.76	qfq	3,942,894	161,081,801	7.71%
2026-06-29	39.81	40.72	36.81	38.77	38.77	qfq	4,064,944	155,973,946	-2.98%
2026-06-26	41.40	41.80	39.19	39.96	39.96	qfq	3,303,319	133,497,421	-3.64%
2026-06-25	41.99	42.19	40.41	41.47	41.47	qfq	3,262,719	134,429,332	-0.60%
2026-06-24	40.86	41.97	39.69	41.72	41.72	qfq	3,424,715	140,297,461	1.16%
2026-06-23	40.60	42.27	39.99	41.24	41.24	qfq	3,094,780	127,707,739	1.53%
2026-06-22	41.59	42.00	39.44	40.62	40.62	qfq	4,454,348	181,174,438	-2.31%
2026-06-18	40.98	42.29	40.68	41.58	41.58	qfq	3,433,172	142,831,631	1.51%
2026-06-17	40.49	41.33	39.98	40.96	40.96	qfq	3,012,925	122,695,103	0.86%
2026-06-16	39.50	41.13	38.63	40.61	40.61	qfq	3,575,306	143,430,572	5.04%
2026-06-15	37.67	38.77	37.35	38.66	38.66	qfq	2,278,631	87,366,275	3.56%
2026-06-12	38.93	39.34	37.02	37.33	37.33	qfq	3,958,706	150,587,974	-1.09%
2026-06-11	37.04	38.46	36.74	37.74	37.74	qfq	2,654,086	99,509,329	-0.37%
2026-06-10	38.50	39.33	37.23	37.88	37.88	qfq	3,453,031	131,884,882	-2.12%
2026-06-09	36.78	40.11	36.71	38.70	38.70	qfq	6,259,106	242,875,023	7.20%
2026-06-08	36.87	38.00	35.35	36.10	36.10	qfq	3,833,642	140,484,558	-5.00%
2026-06-05	36.31	39.71	35.80	38.00	38.00	qfq	4,180,454	157,641,155	2.76%
2026-06-04	36.54	37.76	36.31	36.98	36.98	qfq	3,394,600	125,888,825	0.16%
2026-06-03	37.10	38.40	36.31	36.92	36.92	qfq	3,710,143	138,810,540	-0.16%
2026-06-02	38.31	38.31	36.67	36.98	36.98	qfq	3,189,414	119,332,720	-2.89%
2026-06-01	39.45	40.06	37.93	38.08	38.08	qfq	3,442,542	133,849,605	-3.42%
2026-05-29	43.72	43.72	39.20	39.43	39.43	qfq	6,232,166	252,992,547	-9.02%
2026-05-28	42.37	43.75	41.87	43.34	43.34	qfq	4,026,751	173,468,792	1.76%
2026-05-27	45.12	45.82	42.00	42.59	42.59	qfq	5,596,838	242,159,364	-5.67%
2026-05-26	48.00	48.01	44.28	45.15	45.15	qfq	7,447,983	337,706,035	-7.42%
2026-05-25	46.55	49.28	45.70	48.77	48.77	qfq	9,830,179	473,055,615	2.70%
2026-05-22	42.90	48.88	42.90	47.49	47.49	qfq	12,491,823	584,219,337	12.54%
2026-05-21	45.83	46.50	42.10	42.20	42.20	qfq	6,047,308	267,749,888	-9.23%
2026-05-20	44.20	46.60	44.10	46.49	46.49	qfq	6,459,688	292,993,400	2.51%
2026-05-19	42.55	46.00	41.55	45.35	45.35	qfq	8,220,716	363,449,980	6.98%
2026-05-18	43.57	44.01	42.01	42.39	42.39	qfq	5,784,876	247,772,371	-4.91%
2026-05-15	45.90	46.89	43.90	44.58	44.58	qfq	9,426,938	427,412,534	-3.04%
2026-05-14	39.99	46.19	39.38	45.98	45.98	qfq	12,662,394	547,703,649	16.05%
2026-05-13	39.50	39.88	38.56	39.62	39.62	qfq	1,802,836	71,019,010	0.15%
2026-05-12	39.77	40.08	38.70	39.56	39.56	qfq	2,265,907	89,092,641	-0.98%
2026-05-11	39.30	40.50	39.28	39.95	39.95	qfq	2,934,548	117,163,386	2.70%
2026-05-08	38.00	39.00	37.58	38.90	38.90	qfq	2,456,054	94,227,342	2.10%
2026-05-07	37.38	38.48	37.18	38.10	38.10	qfq	2,392,624	90,737,338	2.50%
2026-05-06	37.52	38.14	37.02	37.17	37.17	qfq	3,749,272	140,707,182	0.84%
2026-04-30	35.00	37.24	34.62	36.86	36.86	qfq	3,893,456	139,399,209	0.60%
2026-04-29	36.43	37.27	36.15	36.64	36.64	qfq	1,738,895	63,975,474	0.11%
2026-04-28	37.42	37.93	36.37	36.60	36.60	qfq	2,208,514	81,916,304	-3.33%
2026-04-27	36.89	38.11	36.89	37.86	37.86	qfq	2,015,733	75,708,795	3.13%
2026-04-24	36.23	37.08	36.02	36.71	36.71	qfq	1,798,415	65,905,733	1.77%
2026-04-23	36.77	37.19	35.89	36.07	36.07	qfq	1,598,674	58,273,378	-1.85%
2026-04-22	36.42	36.90	35.81	36.75	36.75	qfq	2,003,428	73,403,527	0.93%
2026-04-21	36.50	36.53	35.70	36.41	36.41	qfq	1,451,332	52,455,032	-0.68%
2026-04-20	36.41	37.00	36.15	36.66	36.66	qfq	1,519,500	55,600,449	0.58%
2026-04-17	35.53	36.45	35.53	36.45	36.45	qfq	1,181,538	42,647,337	1.87%
2026-04-16	35.39	35.95	35.36	35.78	35.78	qfq	1,155,699	41,189,595	0.79%
2026-04-15	35.58	36.28	35.25	35.50	35.50	qfq	1,970,222	70,478,964	0.60%
2026-04-14	35.19	35.35	34.91	35.29	35.29	qfq	1,201,010	42,167,024	1.58%
2026-04-13	34.78	35.17	34.61	34.74	34.74	qfq	1,354,939	47,277,228	0.12%
2026-04-10	34.72	35.20	34.45	34.70	34.70	qfq	1,616,543	56,423,290	1.14%
2026-04-09	34.65	34.91	34.02	34.31	34.31	qfq	1,498,029	51,624,144	-1.83%
2026-04-08	33.98	34.98	33.61	34.95	34.95	qfq	1,699,390	58,530,841	6.65%
2026-04-07	32.10	33.14	32.09	32.77	32.77	qfq	1,482,180	48,629,931	1.74%
2026-04-03	33.22	33.34	32.13	32.21	32.21	qfq	1,234,295	40,147,637	-2.01%
2026-04-02	33.50	33.55	32.50	32.87	32.87	qfq	1,451,006	47,952,938	-2.26%
2026-04-01	33.46	33.79	32.97	33.63	33.63	qfq	1,779,851	59,445,973	2.69%
2026-03-31	33.05	34.20	32.62	32.75	32.75	qfq	1,914,036	64,004,932	-1.21%
2026-03-30	32.40	33.22	32.16	33.15	33.15	qfq	1,443,244	47,473,964	0.09%
2026-03-27	32.00	33.36	31.41	33.12	33.12	qfq	1,548,337	50,791,106	1.97%
2026-03-26	33.08	33.63	32.31	32.48	32.48	qfq	1,792,619	58,957,814	-3.19%
2026-03-25	33.48	34.52	33.00	33.55	33.55	qfq	2,426,562	82,091,214	0.81%
2026-03-24	32.98	33.33	32.00	33.28	33.28	qfq	1,954,131	63,890,459	3.00%
2026-03-23	34.82	35.04	32.00	32.31	32.31	qfq	2,898,987	96,635,426	-8.37%
2026-03-20	36.71	36.86	35.26	35.26	35.26	qfq	1,375,872	49,566,480	-3.11%
2026-03-19	36.85	37.40	36.20	36.39	36.39	qfq	1,494,103	54,724,693	-3.09%
2026-03-18	36.98	37.58	36.85	37.55	37.55	qfq	1,280,282	47,606,369	1.68%
2026-03-17	38.50	38.50	36.82	36.93	36.93	qfq	1,824,984	68,488,335	-3.55%
2026-03-16	37.63	38.40	37.61	38.29	38.29	qfq	1,620,660	61,554,577	0.92%
2026-03-13	38.52	39.12	37.80	37.94	37.94	qfq	1,529,084	58,610,701	-2.27%
2026-03-12	39.40	39.88	38.41	38.82	38.82	qfq	1,510,990	58,978,963	-1.85%
2026-03-11	40.19	40.92	39.47	39.55	39.55	qfq	1,563,410	62,597,681	-1.59%
2026-03-10	38.85	40.50	38.85	40.19	40.19	qfq	1,685,282	67,401,438	4.25%
2026-03-09	38.38	38.87	37.62	38.55	38.55	qfq	1,771,958	67,633,509	-1.56%
2026-03-06	38.98	39.45	38.50	39.16	39.16	qfq	1,275,549	49,957,571	0.46%
2026-03-05	39.00	39.87	38.60	38.98	38.98	qfq	1,673,614	65,683,433	2.28%
2026-03-04	37.80	39.20	37.50	38.11	38.11	qfq	1,716,303	66,026,249	-0.73%
2026-03-03	41.93	42.40	38.29	38.39	38.39	qfq	3,581,775	142,200,076	-8.53%
2026-03-02	42.76	43.64	41.78	41.97	41.97	qfq	2,907,191	123,479,307	-4.16%
2026-02-27	43.56	43.79	42.92	43.79	43.79	qfq	1,416,750	61,375,532	-0.43%
2026-02-26	43.18	44.15	42.40	43.98	43.98	qfq	2,489,552	107,846,238	2.28%
2026-02-25	43.23	43.88	42.50	43.00	43.00	qfq	1,785,385	76,514,957	-0.56%
2026-02-24	43.86	43.97	42.28	43.24	43.24	qfq	2,369,805	102,291,992	0.02%
2026-02-13	41.55	44.10	41.40	43.23	43.23	qfq	3,193,698	137,913,080	3.74%
2026-02-12	41.23	41.88	41.15	41.67	41.67	qfq	1,693,830	70,483,577	1.17%
2026-02-11	41.23	41.77	41.00	41.19	41.19	qfq	1,533,793	63,420,445	-0.19%
2026-02-10	41.13	41.92	41.13	41.27	41.27	qfq	1,537,464	63,776,304	0.12%
2026-02-09	41.24	41.50	40.72	41.22	41.22	qfq	1,942,199	80,008,708	1.55%
2026-02-06	40.43	41.38	40.25	40.59	40.59	qfq	1,689,204	68,859,317	-1.24%
2026-02-05	41.86	41.86	40.77	41.10	41.10	qfq	2,034,792	83,973,330	-2.33%
2026-02-04	41.98	42.24	41.25	42.08	42.08	qfq	2,444,211	102,109,260	0.12%
2026-02-03	42.00	42.30	41.25	42.03	42.03	qfq	2,615,240	109,237,998	1.62%
2026-02-02	43.33	45.00	41.20	41.36	41.36	qfq	4,528,184	190,787,946	-7.76%
2026-01-30	43.87	45.00	43.05	44.84	44.84	qfq	3,818,137	168,503,313	2.03%
2026-01-29	47.02	47.99	43.95	43.95	43.95	qfq	4,612,255	210,642,403	-3.45%
2026-01-28	44.35	46.20	44.35	45.52	45.52	qfq	3,728,918	169,276,318	1.83%
2026-01-27	43.23	45.00	42.30	44.70	44.70	qfq	3,381,673	147,753,907	2.43%
2026-01-26	44.33	44.77	42.98	43.64	43.64	qfq	3,405,226	148,662,925	-1.98%
2026-01-23	44.00	44.68	43.42	44.52	44.52	qfq	2,730,089	120,624,790	2.02%
2026-01-22	43.34	43.87	42.75	43.64	43.64	qfq	2,787,912	120,681,456	0.88%
2026-01-21	42.30	43.56	42.00	43.26	43.26	qfq	2,759,827	119,074,405	2.27%
2026-01-20	42.29	43.39	41.95	42.30	42.30	qfq	3,030,217	129,081,630	0.50%
2026-01-19	42.90	42.90	41.85	42.09	42.09	qfq	2,331,823	98,578,380	-1.98%
2026-01-16	42.00	43.25	41.42	42.94	42.94	qfq	3,667,832	155,196,389	3.27%
2026-01-15	41.03	41.62	40.56	41.58	41.58	qfq	2,191,769	90,048,242	1.34%
2026-01-14	41.14	42.06	40.41	41.03	41.03	qfq	3,213,462	132,779,974	0.66%
2026-01-13	42.08	42.41	40.66	40.76	40.76	qfq	2,695,527	111,802,905	-3.07%
2026-01-12	41.39	42.17	40.88	42.05	42.05	qfq	2,819,487	117,296,300	2.09%
2026-01-09	41.15	41.42	40.78	41.19	41.19	qfq	2,259,716	92,901,128	0.10%
2026-01-08	40.58	41.79	40.56	41.15	41.15	qfq	2,595,107	107,324,135	0.51%
2026-01-07	41.05	41.39	40.52	40.94	40.94	qfq	2,592,800	106,060,606	0.54%
2026-01-06	40.50	41.33	40.09	40.72	40.72	qfq	2,255,040	91,810,485	0.79%
2026-01-05	40.00	40.83	39.64	40.40	40.40	qfq	2,529,926	102,194,003	1.92%
2025-12-31	40.01	40.01	39.23	39.64	39.64	qfq	1,933,629	76,615,735	0.05%
2025-12-30	39.61	40.15	39.53	39.62	39.62	qfq	1,761,435	70,042,757	-0.73%
2025-12-29	39.95	40.68	39.56	39.91	39.91	qfq	2,256,893	90,587,431	0.40%
2025-12-26	39.98	41.09	39.50	39.75	39.75	qfq	2,561,768	102,845,042	-0.92%
2025-12-25	39.00	40.24	38.86	40.12	40.12	qfq	2,473,553	97,832,712	2.35%
2025-12-24	37.95	39.51	37.58	39.20	39.20	qfq	2,355,883	91,287,048	3.51%
2025-12-23	37.70	38.05	37.34	37.87	37.87	qfq	1,432,190	54,137,819	0.19%
2025-12-22	37.32	38.34	37.18	37.80	37.80	qfq	1,689,828	63,980,518	1.91%
2025-12-19	36.60	37.31	36.60	37.09	37.09	qfq	1,330,759	49,288,132	1.39%
2025-12-18	36.30	37.19	36.30	36.58	36.58	qfq	1,647,881	60,752,905	-0.89%
2025-12-17	36.47	36.93	35.62	36.91	36.91	qfq	1,817,710	65,731,192	1.26%
2025-12-16	37.36	37.86	36.30	36.45	36.45	qfq	1,578,049	58,055,406	-3.06%
2025-12-15	37.55	37.95	37.11	37.60	37.60	qfq	1,755,099	66,059,376	-0.37%
2025-12-12	37.16	38.10	36.76	37.74	37.74	qfq	1,749,732	65,674,333	1.56%
2025-12-11	37.80	38.17	37.15	37.16	37.16	qfq	1,947,034	72,988,225	-2.03%
2025-12-10	39.00	39.50	37.93	37.93	37.93	qfq	2,887,844	110,939,701	-3.36%
2025-12-09	39.56	40.08	39.25	39.25	39.25	qfq	1,842,556	72,978,258	-1.70%
2025-12-08	39.33	40.28	39.33	39.93	39.93	qfq	2,782,808	111,156,101	1.71%
2025-12-05	39.18	39.37	38.40	39.26	39.26	qfq	2,474,261	96,507,198	0.20%
2025-12-04	39.85	40.14	39.00	39.18	39.18	qfq	3,774,195	148,416,296	-3.73%
2025-12-03	40.68	41.55	39.81	40.70	40.70	qfq	5,714,440	230,842,990	-2.16%
2025-12-02	42.53	45.30	41.30	41.60	41.60	qfq	8,688,100	373,005,050	5.16%
2025-12-01	38.32	39.83	38.12	39.56	39.56	qfq	2,071,256	81,125,065	3.24%
2025-11-28	37.53	38.41	37.52	38.32	38.32	qfq	1,243,201	47,324,083	1.91%
2025-11-27	37.50	38.29	37.39	37.60	37.60	qfq	1,270,147	48,202,468	0.72%
2025-11-26	37.50	38.48	37.31	37.33	37.33	qfq	1,542,965	58,469,427	-0.88%
2025-11-25	36.54	38.30	36.54	37.66	37.66	qfq	2,156,702	81,414,107	3.49%
2025-11-24	35.80	36.78	35.42	36.39	36.39	qfq	1,604,720	57,710,846	1.70%
2025-11-21	36.94	37.33	35.48	35.78	35.78	qfq	2,215,287	79,997,266	-3.66%
2025-11-20	37.89	38.10	36.90	37.14	37.14	qfq	1,259,848	47,070,522	-0.91%
2025-11-19	38.64	38.64	37.40	37.48	37.48	qfq	1,443,686	54,646,654	-2.40%
2025-11-18	38.17	38.69	37.94	38.40	38.40	qfq	1,342,873	51,513,818	-0.34%
2025-11-17	38.63	38.84	38.08	38.53	38.53	qfq	1,784,004	68,519,163	-0.23%
2025-11-14	38.91	39.34	38.35	38.62	38.62	qfq	1,214,229	47,207,138	-1.45%
2025-11-13	38.90	39.27	38.43	39.19	39.19	qfq	1,402,451	54,569,313	0.75%
2025-11-12	39.00	39.49	38.38	38.90	38.90	qfq	1,608,616	62,489,117	-0.28%
2025-11-11	40.08	40.27	38.98	39.01	39.01	qfq	1,763,125	69,674,518	-1.89%
2025-11-10	39.69	40.26	39.36	39.76	39.76	qfq	1,563,184	62,116,407	0.03%
2025-11-07	40.20	40.20	39.00	39.75	39.75	qfq	1,855,629	73,508,691	-1.19%
2025-11-06	39.98	40.48	39.36	40.23	40.23	qfq	1,809,901	72,491,261	0.83%
2025-11-05	39.31	40.20	38.80	39.90	39.90	qfq	2,108,355	83,101,113	0.25%
2025-11-04	41.44	41.55	39.64	39.80	39.80	qfq	2,191,702	88,528,075	-3.96%
2025-11-03	41.87	42.24	40.70	41.44	41.44	qfq	2,116,129	87,300,494	-0.93%
2025-10-31	41.83	42.53	41.56	41.83	41.83	qfq	2,333,327	97,999,887	-0.90%
2025-10-30	41.94	42.99	41.76	42.21	42.21	qfq	2,829,748	120,073,650	0.31%
2025-10-29	42.10	42.68	41.72	42.08	42.08	qfq	2,209,336	92,874,519	-0.68%
2025-10-28	42.80	43.08	41.92	42.37	42.37	qfq	2,465,232	104,927,072	-0.98%
2025-10-27	43.23	43.75	41.91	42.79	42.79	qfq	2,903,248	124,500,851	-0.02%
2025-10-24	42.20	43.02	41.96	42.80	42.80	qfq	2,025,691	86,315,419	2.27%
2025-10-23	42.51	43.13	41.41	41.85	41.85	qfq	2,292,277	95,978,300	-2.72%
2025-10-22	43.32	43.95	42.92	43.02	43.02	qfq	2,507,014	108,974,839	-1.78%
2025-10-21	43.32	44.10	42.27	43.80	43.80	qfq	4,207,633	181,982,333	3.62%
2025-10-20	41.54	42.27	41.23	42.27	42.27	qfq	2,285,995	95,760,226	3.15%
2025-10-17	42.85	43.29	40.83	40.98	40.98	qfq	2,852,885	119,324,217	-4.36%
2025-10-16	44.42	44.67	42.48	42.85	42.85	qfq	3,344,607	145,505,520	-3.56%
2025-10-15	44.25	44.79	43.54	44.43	44.43	qfq	2,240,336	98,986,528	0.45%
2025-10-14	47.66	47.85	43.97	44.23	44.23	qfq	4,173,577	190,918,647	-5.67%
2025-10-13	43.88	47.47	43.10	46.89	46.89	qfq	2,904,272	133,965,815	1.49%
2025-10-10	49.25	49.49	46.00	46.20	46.20	qfq	3,550,820	167,756,814	-5.13%
2025-10-09	49.02	50.20	48.43	48.70	48.70	qfq	3,432,743	169,725,439	-0.02%
2025-09-30	48.90	49.88	47.88	48.71	48.71	qfq	3,936,452	192,513,129	-0.55%
2025-09-29	48.26	49.21	47.61	48.98	48.98	qfq	3,321,157	161,281,287	0.74%
2025-09-26	49.19	50.58	48.50	48.62	48.62	qfq	3,770,246	186,794,376	-1.28%
2025-09-25	49.40	50.39	48.71	49.25	49.25	qfq	3,265,633	161,715,425	-0.34%
2025-09-24	46.79	49.96	46.55	49.42	49.42	qfq	6,400,349	310,861,023	5.42%
2025-09-23	47.36	47.36	45.20	46.88	46.88	qfq	5,004,602	231,460,091	-0.59%
2025-09-22	43.41	47.89	43.30	47.16	47.16	qfq	6,952,169	320,384,509	8.64%
2025-09-19	44.10	45.18	43.26	43.41	43.41	qfq	3,009,077	132,975,676	-1.45%
2025-09-18	44.92	46.64	43.58	44.05	44.05	qfq	5,413,020	245,962,930	-1.94%
2025-09-17	44.58	45.72	44.15	44.92	44.92	qfq	3,295,745	147,840,724	-0.18%
2025-09-16	44.00	45.28	44.00	45.00	45.00	qfq	3,387,203	150,999,549	-0.35%
2025-09-15	48.00	49.00	44.99	45.16	45.16	qfq	6,234,957	288,737,505	1.60%
2025-09-12	44.17	44.95	43.75	44.45	44.45	qfq	2,652,430	117,807,050	0.61%
2025-09-11	43.00	44.27	42.00	44.18	44.18	qfq	2,893,349	125,996,767	3.10%
2025-09-10	44.00	44.00	42.76	42.85	42.85	qfq	1,659,185	71,570,292	-1.58%
2025-09-09	45.16	45.16	43.30	43.54	43.54	qfq	1,836,408	80,654,772	-3.37%
2025-09-08	43.78	45.25	43.77	45.06	45.06	qfq	2,365,407	105,201,762	2.27%
2025-09-05	43.00	44.14	42.80	44.06	44.06	qfq	2,406,691	105,092,583	2.90%
2025-09-04	45.00	45.73	42.13	42.82	42.82	qfq	2,754,530	120,288,032	-3.78%
2025-09-03	45.30	46.17	44.32	44.50	44.50	qfq	2,423,604	109,654,237	-1.11%
2025-09-02	47.35	47.73	44.55	45.00	45.00	qfq	4,086,369	186,035,899	-4.92%
2025-09-01	46.95	48.23	46.45	47.33	47.33	qfq	4,054,217	192,620,774	1.31%
2025-08-29	49.23	49.45	46.30	46.72	46.72	qfq	5,222,479	246,170,134	-4.87%
2025-08-28	47.58	49.35	46.90	49.11	49.11	qfq	5,271,888	254,263,485	2.31%
2025-08-27	47.49	51.45	46.90	48.00	48.00	qfq	6,328,417	308,808,437	1.16%
2025-08-26	48.02	48.69	46.64	47.45	47.45	qfq	4,256,896	201,553,361	-3.40%
2025-08-25	48.52	51.65	47.46	49.12	49.12	qfq	5,896,615	289,201,794	1.26%
2025-08-22	46.00	49.99	45.82	48.51	48.51	qfq	5,529,172	266,403,379	6.33%
2025-08-21	46.26	47.18	45.11	45.62	45.62	qfq	2,667,389	122,351,693	-1.28%
2025-08-20	45.00	46.60	44.28	46.21	46.21	qfq	2,909,774	132,219,125	2.35%
2025-08-19	44.30	45.98	43.85	45.15	45.15	qfq	2,741,361	122,846,078	1.46%
2025-08-18	44.79	45.19	44.11	44.50	44.50	qfq	2,406,126	107,608,962	0.34%
2025-08-15	42.86	44.35	42.85	44.35	44.35	qfq	2,288,993	100,397,887	2.66%
2025-08-14	44.56	44.66	43.12	43.20	43.20	qfq	2,185,040	96,118,182	-3.05%
2025-08-13	44.80	45.28	43.90	44.56	44.56	qfq	2,179,522	97,208,716	0.54%
2025-08-12	44.08	44.68	43.32	44.32	44.32	qfq	2,167,048	95,147,343	0.54%
2025-08-11	43.01	44.72	42.80	44.08	44.08	qfq	2,755,729	120,670,835	2.94%
2025-08-08	43.00	43.47	42.37	42.82	42.82	qfq	1,860,849	79,756,370	-0.44%
2025-08-07	42.10	43.50	42.10	43.01	43.01	qfq	2,611,127	111,901,292	1.34%
2025-08-06	41.99	42.50	41.41	42.44	42.44	qfq	2,071,784	87,292,390	1.63%
2025-08-05	41.88	42.09	41.40	41.76	41.76	qfq	1,459,041	60,805,179	-0.29%
2025-08-04	40.90	41.88	40.73	41.88	41.88	qfq	1,934,182	80,040,631	2.20%
2025-08-01	40.80	41.37	40.68	40.98	40.98	qfq	1,321,647	54,129,883	-0.29%
2025-07-31	41.06	41.93	40.92	41.10	41.10	qfq	1,946,847	80,819,299	-0.36%
2025-07-30	41.96	42.10	40.80	41.25	41.25	qfq	1,662,644	68,944,317	-1.74%
2025-07-29	41.20	42.60	40.95	41.98	41.98	qfq	2,714,550	113,367,315	2.39%
2025-07-28	40.68	41.21	40.67	41.00	41.00	qfq	1,424,374	58,342,782	0.44%
2025-07-25	40.42	40.85	40.11	40.82	40.82	qfq	1,974,516	79,840,798	0.44%
2025-07-24	40.60	41.18	40.33	40.64	40.64	qfq	2,612,908	106,586,550	-0.15%
2025-07-23	41.06	41.25	39.85	40.70	40.70	qfq	2,737,870	110,796,205	-1.38%
2025-07-22	40.72	41.47	40.50	41.27	41.27	qfq	1,676,970	69,008,308	1.35%
2025-07-21	40.90	41.28	40.49	40.72	40.72	qfq	1,576,736	64,532,760	-0.61%
2025-07-18	41.78	41.78	40.40	40.97	40.97	qfq	2,033,515	83,280,831	-0.73%
2025-07-17	41.50	41.58	40.80	41.27	41.27	qfq	1,686,087	69,569,949	0.19%
2025-07-16	41.51	41.73	40.88	41.19	41.19	qfq	3,052,991	126,101,463	-0.87%
2025-07-15	45.27	45.27	40.68	41.55	41.55	qfq	5,552,681	233,041,618	-10.49%
2025-07-14	45.37	46.80	45.11	46.42	46.42	qfq	1,590,195	73,110,756	2.47%
2025-07-11	44.58	45.50	44.20	45.30	45.30	qfq	1,206,506	54,261,136	1.62%
2025-07-10	44.66	45.25	44.21	44.58	44.58	qfq	918,040	41,043,886	-0.65%
2025-07-09	45.98	45.98	44.85	44.87	44.87	qfq	1,583,707	71,724,830	-2.09%
2025-07-08	45.82	46.40	45.70	45.83	45.83	qfq	1,406,240	64,588,416	-1.31%
2025-07-07	45.86	46.80	45.22	46.44	46.44	qfq	1,872,485	86,329,864	1.26%
2025-07-04	45.84	45.99	44.36	45.86	45.86	qfq	1,944,290	87,666,517	0.35%
2025-07-03	45.45	46.53	45.03	45.70	45.70	qfq	1,796,987	82,235,827	0.55%
2025-07-02	46.99	46.99	45.00	45.45	45.45	qfq	1,683,775	76,938,290	-2.80%
2025-07-01	47.20	47.49	45.80	46.76	46.76	qfq	2,031,397	94,637,707	-0.85%
2025-06-30	46.98	48.25	46.66	47.16	47.16	qfq	2,044,210	96,824,566	-0.34%
2025-06-27	46.92	47.67	46.61	47.32	47.32	qfq	1,988,407	93,964,381	0.92%
2025-06-26	47.06	47.98	46.50	46.89	46.89	qfq	3,064,227	144,820,344	-1.20%
2025-06-25	44.96	47.68	44.55	47.46	47.46	qfq	4,060,079	187,892,527	6.15%
2025-06-24	44.84	45.28	44.30	44.71	44.71	qfq	2,234,403	99,965,537	-0.20%
2025-06-23	42.76	44.98	42.50	44.80	44.80	qfq	2,762,082	121,130,121	4.14%
2025-06-20	43.60	45.17	42.98	43.02	43.02	qfq	2,203,161	96,431,823	-1.38%
2025-06-19	43.80	44.86	43.47	43.62	43.62	qfq	2,640,878	116,391,619	-0.55%
2025-06-18	42.10	44.39	42.10	43.86	43.86	qfq	3,180,501	138,451,302	3.39%
2025-06-17	41.30	42.55	40.51	42.42	42.42	qfq	1,894,151	78,690,113	4.07%
2025-06-16	41.40	41.89	40.58	40.76	40.76	qfq	2,132,477	87,658,979	-1.55%
2025-06-13	41.28	42.99	41.28	41.40	41.40	qfq	2,372,381	100,007,824	-0.26%
2025-06-12	41.75	42.25	41.25	41.51	41.51	qfq	1,307,402	54,427,290	-0.88%
2025-06-11	41.25	42.29	40.90	41.88	41.88	qfq	1,458,175	60,866,842	2.07%
2025-06-10	41.92	42.07	40.50	41.03	41.03	qfq	1,284,336	52,856,542	-1.87%
2025-06-09	41.68	42.39	41.30	41.81	41.81	qfq	1,791,593	74,954,486	0.31%
2025-06-06	40.74	41.88	40.24	41.68	41.68	qfq	2,066,102	84,711,619	1.81%
2025-06-05	39.75	41.16	39.21	40.94	40.94	qfq	2,036,323	82,416,329	2.48%
2025-06-04	39.36	40.74	38.96	39.95	39.95	qfq	1,780,469	71,034,931	2.78%
2025-06-03	39.20	40.44	38.79	38.87	38.87	qfq	2,165,498	85,220,559	-2.26%
2025-05-30	39.56	39.90	38.19	39.77	39.77	qfq	2,014,577	79,039,241	0.73%
2025-05-29	38.62	39.57	38.51	39.48	39.48	qfq	1,648,899	64,502,192	1.26%
2025-05-28	39.74	39.94	38.60	38.99	38.99	qfq	1,571,433	61,405,057	-0.79%
2025-05-27	39.23	39.92	38.60	39.30	39.30	qfq	1,684,733	65,830,778	-0.83%
2025-05-26	38.50	40.19	38.50	39.63	39.63	qfq	2,688,624	105,860,598	2.38%
2025-05-23	39.95	40.92	38.00	38.71	38.71	qfq	2,991,931	118,512,613	-3.75%
2025-05-22	39.93	41.07	39.55	40.22	40.22	qfq	1,964,713	79,265,344	-0.40%
2025-05-21	41.38	41.38	39.73	40.38	40.38	qfq	2,313,851	93,182,070	-2.49%
2025-05-20	41.30	42.47	41.00	41.41	41.41	qfq	2,479,776	103,180,932	-0.53%
2025-05-19	42.14	42.36	41.22	41.63	41.63	qfq	2,205,636	91,961,618	-1.35%
2025-05-16	39.11	42.97	39.11	42.20	42.20	qfq	4,620,505	193,480,981	5.74%
2025-05-15	41.55	42.30	39.77	39.91	39.91	qfq	2,768,955	112,420,476	-3.32%
2025-05-14	41.98	42.19	40.40	41.28	41.28	qfq	2,736,103	112,420,642	-1.48%
2025-05-13	42.33	42.81	41.63	41.90	41.90	qfq	2,428,248	102,274,415	-1.02%
2025-05-12	40.00	43.12	39.89	42.33	42.33	qfq	3,996,187	168,017,711	4.47%
2025-05-09	40.85	41.30	39.60	40.52	40.52	qfq	2,460,557	99,777,035	-1.51%
2025-05-08	40.90	41.70	40.26	41.14	41.14	qfq	2,335,101	95,411,807	1.13%
2025-05-07	41.90	42.20	40.23	40.68	40.68	qfq	2,880,272	118,499,141	-2.63%
2025-05-06	40.10	42.33	39.20	41.78	41.78	qfq	4,872,439	199,616,862	5.61%
2025-04-30	37.69	40.60	37.39	39.56	39.56	qfq	4,999,827	197,486,910	5.86%
2025-04-29	35.83	37.80	35.67	37.37	37.37	qfq	2,030,234	74,973,456	2.89%
2025-04-28	36.30	36.70	35.54	36.32	36.32	qfq	1,307,588	47,322,313	0.14%
2025-04-25	36.26	36.36	35.38	36.27	36.27	qfq	1,528,956	54,827,704	-0.22%
2025-04-24	37.03	37.33	35.80	36.35	36.35	qfq	1,740,990	63,336,774	-2.28%
2025-04-23	37.90	38.00	36.80	37.20	37.20	qfq	1,585,525	59,206,119	-1.40%
2025-04-22	37.77	38.16	37.51	37.73	37.73	qfq	1,907,550	72,078,392	-0.13%
2025-04-21	37.80	38.12	36.96	37.78	37.78	qfq	1,843,846	69,334,060	0.85%
2025-04-18	38.52	38.70	37.38	37.46	37.46	qfq	1,990,967	75,448,856	-3.58%
2025-04-17	38.00	39.99	37.80	38.85	38.85	qfq	4,040,779	158,269,074	2.02%
2025-04-16	38.02	39.69	37.58	38.08	38.08	qfq	3,362,138	129,752,291	-0.73%
2025-04-15	38.93	40.00	37.81	38.36	38.36	qfq	3,289,574	126,085,013	-0.83%
2025-04-14	40.77	40.77	38.63	38.68	38.68	qfq	7,082,596	277,664,318	-5.20%
2025-04-11	36.44	40.80	36.44	40.80	40.80	qfq	11,147,324	446,170,465	20.00%
2025-04-10	34.19	35.06	33.39	34.00	34.00	qfq	1,800,236	61,652,256	1.13%
2025-04-09	31.20	33.81	30.14	33.62	33.62	qfq	1,848,333	60,621,114	4.90%
2025-04-08	30.15	32.52	30.15	32.05	32.05	qfq	1,629,199	51,824,343	5.22%
2025-04-07	34.83	35.38	29.93	30.46	30.46	qfq	2,710,606	86,904,530	-17.16%
2025-04-03	36.70	37.39	36.00	36.77	36.77	qfq	1,045,690	38,376,736	-0.89%
2025-04-02	36.78	37.80	36.56	37.10	37.10	qfq	1,362,140	50,729,053	0.82%
2025-04-01	36.33	37.12	36.33	36.80	36.80	qfq	581,247	21,415,647	1.27%
2025-03-31	36.50	36.51	35.40	36.34	36.34	qfq	1,119,782	40,281,391	-1.06%
2025-03-28	36.49	37.13	35.93	36.73	36.73	qfq	1,317,422	48,281,061	1.72%
2025-03-27	36.31	37.12	35.91	36.11	36.11	qfq	789,769	28,772,667	-1.47%
2025-03-26	35.10	37.17	35.10	36.65	36.65	qfq	1,606,127	58,681,201	3.68%
2025-03-25	35.64	36.19	35.08	35.35	35.35	qfq	767,767	27,320,670	-0.67%
2025-03-24	36.74	37.33	35.08	35.59	35.59	qfq	1,517,706	54,404,359	-3.13%
2025-03-21	37.81	38.07	36.57	36.74	36.74	qfq	2,496,770	92,650,043	-4.52%
2025-03-20	38.83	40.30	38.20	38.48	38.48	qfq	2,565,335	100,824,447	-0.95%
2025-03-19	39.45	39.50	38.39	38.85	38.85	qfq	1,430,189	55,584,992	-1.60%
2025-03-18	38.38	40.20	38.38	39.48	39.48	qfq	1,800,428	71,260,659	1.62%
2025-03-17	38.76	38.99	37.91	38.85	38.85	qfq	2,176,756	83,690,911	1.12%
2025-03-14	38.48	38.83	38.04	38.42	38.42	qfq	1,430,967	54,875,570	-0.44%
2025-03-13	40.06	40.07	38.10	38.59	38.59	qfq	2,229,465	86,181,476	-3.60%
2025-03-12	39.58	40.69	39.03	40.03	40.03	qfq	3,538,678	141,772,646	2.07%
2025-03-11	37.50	39.37	37.50	39.22	39.22	qfq	1,877,739	72,056,135	2.35%
2025-03-10	38.55	39.20	38.00	38.32	38.32	qfq	1,597,331	61,547,258	-0.44%
2025-03-07	39.02	39.40	38.14	38.49	38.49	qfq	1,723,707	66,849,749	-1.89%
2025-03-06	37.74	40.03	37.68	39.23	39.23	qfq	3,554,044	140,039,574	4.11%
2025-03-05	37.30	38.28	37.07	37.68	37.68	qfq	1,795,298	67,616,871	1.02%
2025-03-04	35.63	37.50	35.20	37.30	37.30	qfq	1,971,583	72,557,236	4.25%
2025-03-03	35.00	36.38	34.45	35.78	35.78	qfq	1,890,091	67,615,406	1.65%
2025-02-28	37.65	37.90	35.01	35.20	35.20	qfq	2,453,367	88,702,624	-7.42%
2025-02-27	37.99	38.80	37.02	38.02	38.02	qfq	2,178,824	82,528,525	-0.73%
2025-02-26	38.48	38.65	37.76	38.30	38.30	qfq	2,095,132	79,968,698	0.26%
2025-02-25	36.99	38.85	36.60	38.20	38.20	qfq	2,728,801	103,134,882	1.81%
2025-02-24	36.75	38.19	35.80	37.52	37.52	qfq	2,874,405	106,908,028	2.79%
2025-02-21	35.76	36.80	35.30	36.50	36.50	qfq	2,457,812	88,836,604	2.04%
2025-02-20	36.60	36.84	35.35	35.77	35.77	qfq	3,341,207	120,064,562	-3.82%
2025-02-19	36.39	37.58	36.39	37.19	37.19	qfq	1,808,899	67,021,399	2.51%
2025-02-18	37.04	38.28	36.24	36.28	36.28	qfq	2,028,404	75,365,944	-3.12%
2025-02-17	36.08	38.19	36.08	37.45	37.45	qfq	2,242,513	83,750,828	2.27%
2025-02-14	36.40	37.09	35.58	36.62	36.62	qfq	1,990,820	72,222,423	0.41%
2025-02-13	36.74	37.39	36.11	36.47	36.47	qfq	2,906,254	106,979,439	-0.73%
2025-02-12	35.18	37.10	34.70	36.74	36.74	qfq	3,267,583	117,816,936	4.38%
2025-02-11	36.10	36.19	34.83	35.20	35.20	qfq	1,849,106	65,168,425	-2.33%
2025-02-10	35.23	36.27	35.11	36.04	36.04	qfq	2,517,343	89,844,704	2.30%
2025-02-07	36.20	36.20	34.61	35.23	35.23	qfq	3,146,634	111,660,980	-2.65%
2025-02-06	33.54	37.69	33.10	36.19	36.19	qfq	4,576,415	164,065,407	7.90%
2025-02-05	32.99	33.90	32.99	33.54	33.54	qfq	1,432,507	47,995,430	3.14%
2025-01-27	33.65	33.82	32.30	32.52	32.52	qfq	1,300,155	42,638,017	-3.36%
2025-01-24	33.17	34.00	32.85	33.65	33.65	qfq	1,724,439	57,932,842	1.45%
2025-01-23	34.80	34.80	33.05	33.17	33.17	qfq	2,114,165	71,754,617	-3.46%
2025-01-22	33.70	35.00	33.47	34.36	34.36	qfq	2,549,680	87,761,799	0.41%
2025-01-21	32.90	34.34	32.70	34.22	34.22	qfq	2,144,106	72,302,094	4.49%
2025-01-20	33.46	33.65	32.52	32.75	32.75	qfq	1,011,057	33,270,259	-1.74%
2025-01-17	32.32	33.88	32.32	33.33	33.33	qfq	1,245,629	41,363,742	1.49%
2025-01-16	32.85	33.64	32.44	32.84	32.84	qfq	1,221,670	40,397,549	-0.33%
2025-01-15	31.91	33.68	31.64	32.95	32.95	qfq	2,100,473	69,186,056	3.55%
2025-01-14	30.00	31.97	29.81	31.82	31.82	qfq	1,425,632	44,525,943	6.78%
2025-01-13	29.60	30.31	28.93	29.80	29.80	qfq	853,153	25,219,917	-1.65%
2025-01-10	29.65	31.30	29.35	30.30	30.30	qfq	1,694,353	51,981,677	2.02%
2025-01-09	29.67	30.53	29.58	29.70	29.70	qfq	839,350	25,224,350	-1.20%
2025-01-08	30.28	30.38	29.00	30.06	30.06	qfq	1,093,304	32,595,496	-0.79%
2025-01-07	29.00	30.52	29.00	30.30	30.30	qfq	1,059,992	31,553,997	2.96%
2025-01-06	29.81	30.00	28.86	29.43	29.43	qfq	1,059,809	31,020,939	-1.14%
2025-01-03	31.88	31.88	29.73	29.77	29.77	qfq	996,045	30,251,691	-4.80%
2025-01-02	32.70	32.70	30.60	31.27	31.27	qfq	1,429,665	45,111,361	-4.52%
2024-12-31	33.03	33.68	32.30	32.75	32.75	qfq	1,416,833	46,470,840	-0.85%
2024-12-30	33.10	33.57	32.02	33.03	33.03	qfq	1,098,399	36,181,995	-0.81%
2024-12-27	33.97	34.50	33.13	33.30	33.30	qfq	1,391,017	47,093,162	-1.97%
2024-12-26	33.19	34.29	32.77	33.97	33.97	qfq	1,663,963	56,279,984	2.29%
2024-12-25	32.61	33.85	32.00	33.21	33.21	qfq	1,776,517	58,554,869	0.94%
2024-12-24	33.03	33.30	31.94	32.90	32.90	qfq	1,696,813	55,519,322	1.04%
2024-12-23	34.80	34.96	32.11	32.56	32.56	qfq	2,360,384	78,874,531	-6.52%
2024-12-20	33.32	35.62	33.32	34.83	34.83	qfq	3,068,527	106,263,968	4.53%
2024-12-19	32.79	33.79	32.18	33.32	33.32	qfq	1,449,874	48,136,952	0.88%
2024-12-18	32.61	33.46	31.68	33.03	33.03	qfq	1,361,106	44,489,595	1.26%
2024-12-17	33.51	33.75	32.30	32.62	32.62	qfq	1,543,541	50,617,615	-2.89%
2024-12-16	35.10	35.38	33.15	33.59	33.59	qfq	2,288,231	77,804,093	-4.19%
2024-12-13	36.06	36.26	35.06	35.06	35.06	qfq	2,001,558	71,173,491	-2.72%
2024-12-12	37.40	37.40	35.51	36.04	36.04	qfq	3,047,224	109,731,838	-3.09%
2024-12-11	35.70	37.73	35.51	37.19	37.19	qfq	3,693,285	135,598,429	4.47%
2024-12-10	35.95	36.36	34.82	35.60	35.60	qfq	3,725,284	133,470,601	4.31%
2024-12-09	35.30	35.32	33.60	34.13	34.13	qfq	2,487,356	85,340,473	-3.31%
2024-12-06	35.10	35.92	34.06	35.30	35.30	qfq	2,124,520	74,145,059	0.26%
2024-12-05	34.30	35.99	34.09	35.21	35.21	qfq	2,185,158	76,917,276	2.35%
2024-12-04	35.25	36.38	34.11	34.40	34.40	qfq	2,749,423	96,906,385	-1.21%
2024-12-03	35.93	35.99	34.33	34.82	34.82	qfq	2,708,155	94,577,408	-3.09%
2024-12-02	33.56	36.55	33.54	35.93	35.93	qfq	5,152,841	183,441,254	7.25%
2024-11-29	32.92	34.43	32.00	33.50	33.50	qfq	2,891,813	96,543,080	1.76%
2024-11-28	33.99	34.57	32.78	32.92	32.92	qfq	2,633,079	88,577,118	-3.40%
2024-11-27	34.29	34.57	32.22	34.08	34.08	qfq	3,290,219	108,992,470	-1.50%
2024-11-26	35.70	36.46	34.52	34.60	34.60	qfq	1,879,576	66,527,516	-3.08%
2024-11-25	35.60	36.49	34.20	35.70	35.70	qfq	3,273,884	115,346,936	2.00%
2024-11-22	36.10	39.50	34.77	35.00	35.00	qfq	5,413,657	201,892,882	-3.85%
2024-11-21	35.79	36.75	34.66	36.40	36.40	qfq	2,893,803	104,113,935	-0.25%
2024-11-20	34.53	37.14	34.30	36.49	36.49	qfq	3,801,576	137,504,950	5.92%
2024-11-19	33.50	34.78	32.67	34.45	34.45	qfq	2,365,827	79,672,049	4.55%
2024-11-18	34.22	34.93	31.68	32.95	32.95	qfq	3,461,167	114,039,463	-1.20%
2024-11-15	34.71	35.37	33.11	33.35	33.35	qfq	2,733,167	94,242,609	-3.81%
2024-11-14	36.20	37.18	34.08	34.67	34.67	qfq	3,744,751	133,431,788	-6.32%
2024-11-13	37.51	37.82	35.88	37.01	37.01	qfq	3,985,807	145,845,727	-1.60%
2024-11-12	40.09	40.40	37.06	37.61	37.61	qfq	4,351,079	166,813,835	-5.97%
2024-11-11	40.00	40.87	39.00	40.00	40.00	qfq	6,181,677	247,102,001	1.52%
2024-11-08	38.33	39.70	37.60	39.40	39.40	qfq	6,315,098	245,082,731	3.99%
2024-11-07	37.68	39.96	36.36	37.89	37.89	qfq	6,492,830	245,407,095	0.08%
2024-11-06	33.56	39.30	33.56	37.86	37.86	qfq	7,444,270	272,753,215	13.15%
2024-11-05	31.80	33.78	31.60	33.46	33.46	qfq	3,036,385	100,465,304	6.22%
2024-11-04	30.03	32.15	29.53	31.50	31.50	qfq	1,856,431	58,128,710	4.97%
2024-11-01	32.76	33.15	30.00	30.01	30.01	qfq	2,487,124	77,281,188	-9.20%
2024-10-31	31.11	33.60	31.00	33.05	33.05	qfq	3,087,988	100,075,525	5.25%
2024-10-30	32.25	32.25	30.87	31.40	31.40	qfq	1,849,512	58,377,875	-2.64%
2024-10-29	33.80	33.98	32.25	32.25	32.25	qfq	2,152,898	71,179,522	-5.12%
2024-10-28	34.59	34.59	33.61	33.99	33.99	qfq	1,601,238	54,392,732	-1.73%
2024-10-25	33.19	34.76	32.90	34.59	34.59	qfq	2,876,556	97,702,815	4.50%
2024-10-24	32.88	33.55	32.00	33.10	33.10	qfq	2,408,068	78,816,706	-1.49%
2024-10-23	34.38	35.20	33.31	33.60	33.60	qfq	2,972,625	101,701,742	-2.04%
2024-10-22	34.10	34.56	33.35	34.30	34.30	qfq	3,437,355	116,438,637	3.53%
2024-10-21	33.60	35.39	32.71	33.13	33.13	qfq	3,810,279	128,713,154	0.85%
2024-10-18	30.16	34.00	30.14	32.85	32.85	qfq	3,492,631	113,326,197	7.32%
2024-10-17	30.00	30.84	29.52	30.61	30.61	qfq	2,199,505	66,341,038	3.38%
2024-10-16	30.28	31.34	29.52	29.61	29.61	qfq	1,974,166	60,227,011	-6.27%
2024-10-15	30.00	32.49	29.42	31.59	31.59	qfq	3,663,333	114,896,475	4.02%
2024-10-14	27.90	30.50	27.37	30.37	30.37	qfq	2,646,879	77,239,575	8.85%
2024-10-11	30.54	30.97	27.42	27.90	27.90	qfq	2,613,386	75,949,926	-10.09%
2024-10-10	32.25	32.81	29.93	31.03	31.03	qfq	2,891,648	91,864,704	-3.00%
2024-10-09	33.97	36.37	31.90	31.99	31.99	qfq	5,810,254	196,661,247	-7.76%
2024-10-08	34.68	34.68	31.11	34.68	34.68	qfq	6,023,656	202,288,975	20.00%
2024-09-30	26.00	29.00	25.00	28.90	28.90	qfq	3,544,473	95,965,662	18.98%
2024-09-27	23.48	25.00	23.08	24.29	24.29	qfq	1,210,681	29,172,238	6.40%
2024-09-26	21.80	22.86	21.80	22.83	22.83	qfq	852,659	19,203,185	3.77%
2024-09-25	21.69	22.60	21.58	22.00	22.00	qfq	902,331	19,994,888	2.33%
2024-09-24	20.78	21.60	20.53	21.50	21.50	qfq	726,567	15,335,475	4.93%
2024-09-23	20.63	20.93	20.49	20.49	20.49	qfq	284,339	5,863,317	-0.77%
2024-09-20	20.91	21.07	20.56	20.65	20.65	qfq	342,226	7,085,871	-0.82%
2024-09-19	20.48	21.15	20.23	20.82	20.82	qfq	502,364	10,417,821	2.11%
2024-09-18	20.50	20.61	20.00	20.39	20.39	qfq	541,251	10,964,186	-0.05%
2024-09-13	20.98	21.08	20.36	20.40	20.40	qfq	627,783	12,958,003	-2.76%
2024-09-12	21.35	21.58	20.98	20.98	20.98	qfq	468,921	9,946,287	-1.36%
2024-09-11	21.41	21.67	21.01	21.27	21.27	qfq	428,840	9,162,347	-1.07%
2024-09-10	21.30	21.65	21.00	21.50	21.50	qfq	506,298	10,789,473	0.80%
2024-09-09	21.15	21.54	21.01	21.33	21.33	qfq	420,476	8,958,456	0.14%
2024-09-06	22.41	22.41	21.30	21.30	21.30	qfq	658,665	14,295,423	-4.70%
2024-09-05	22.30	22.60	22.19	22.35	22.35	qfq	481,866	10,805,788	0.68%
2024-09-04	22.22	22.50	21.83	22.20	22.20	qfq	592,823	13,165,827	-0.13%
2024-09-03	21.83	22.50	21.83	22.23	22.23	qfq	683,001	15,186,366	0.95%
2024-09-02	23.05	23.24	21.88	22.02	22.02	qfq	953,515	21,368,611	-4.55%
2024-08-30	22.18	23.55	22.15	23.07	23.07	qfq	1,311,948	30,216,033	4.11%
2024-08-29	21.83	22.35	21.44	22.16	22.16	qfq	689,667	15,187,948	1.89%
2024-08-28	21.69	22.06	21.40	21.75	21.75	qfq	562,674	12,235,425	0.79%
2024-08-27	21.99	22.09	21.55	21.58	21.58	qfq	511,106	11,087,080	-1.73%
2024-08-26	21.89	22.24	21.82	21.96	21.96	qfq	506,709	11,147,909	0.37%
2024-08-23	21.84	21.98	21.53	21.88	21.88	qfq	603,736	13,141,535	0.23%
2024-08-22	22.56	22.70	21.80	21.83	21.83	qfq	814,896	18,067,906	-2.54%
2024-08-21	23.06	23.17	22.34	22.40	22.40	qfq	792,155	18,015,783	-2.65%
2024-08-20	23.86	23.93	23.00	23.01	23.01	qfq	892,561	20,822,022	-3.32%
2024-08-19	24.19	24.47	23.80	23.80	23.80	qfq	860,877	20,749,288	-2.18%
2024-08-16	24.50	24.81	24.28	24.33	24.33	qfq	879,882	21,575,867	-0.29%
2024-08-15	24.53	24.84	24.19	24.40	24.40	qfq	772,506	18,961,903	-0.04%
2024-08-14	24.80	24.80	24.35	24.41	24.41	qfq	413,325	10,160,725	-1.29%
2024-08-13	24.41	24.76	24.30	24.73	24.73	qfq	558,867	13,705,805	1.35%
2024-08-12	24.30	24.71	24.05	24.40	24.40	qfq	538,272	13,134,092	-0.20%
2024-08-09	24.79	25.16	24.22	24.45	24.45	qfq	1,023,953	25,271,262	-0.16%
2024-08-08	24.20	25.20	23.60	24.49	24.49	qfq	1,281,057	31,297,320	1.16%
2024-08-07	24.15	24.93	24.11	24.21	24.21	qfq	1,028,719	25,204,173	0.25%
2024-08-06	24.10	24.44	23.80	24.15	24.15	qfq	687,885	16,541,391	1.77%
2024-08-05	24.70	25.07	23.61	23.73	23.73	qfq	1,419,258	34,413,122	-4.81%
2024-08-02	25.71	25.89	24.82	24.93	24.93	qfq	996,318	25,318,785	-3.33%
2024-08-01	25.52	26.28	25.40	25.79	25.79	qfq	1,261,553	32,643,090	0.94%
2024-07-31	24.06	25.57	23.89	25.55	25.55	qfq	1,610,246	40,350,395	5.71%
2024-07-30	23.81	24.69	23.50	24.17	24.17	qfq	927,469	22,422,589	1.00%
2024-07-29	24.45	24.45	23.88	23.93	23.93	qfq	1,131,664	27,214,444	-1.85%
2024-07-26	24.36	24.86	24.15	24.38	24.38	qfq	1,179,642	28,830,311	0.41%
2024-07-25	24.62	25.15	23.87	24.28	24.28	qfq	1,156,863	28,278,465	-1.26%
2024-07-24	25.50	25.79	24.52	24.59	24.59	qfq	1,420,592	35,582,391	-3.98%
2024-07-23	27.06	27.19	25.60	25.61	25.61	qfq	1,706,422	45,140,324	-5.88%
2024-07-22	26.49	27.30	26.42	27.21	27.21	qfq	1,593,541	43,122,206	1.64%
2024-07-19	25.37	27.00	25.18	26.77	26.77	qfq	2,314,910	61,279,915	5.15%
2024-07-18	25.25	25.83	24.32	25.46	25.46	qfq	1,687,645	42,111,229	-0.97%
2024-07-17	26.13	26.82	25.58	25.71	25.71	qfq	1,761,486	46,149,940	-1.61%
2024-07-16	24.31	26.27	24.31	26.13	26.13	qfq	2,450,815	62,644,363	6.22%
2024-07-15	24.93	25.48	24.39	24.60	24.60	qfq	1,097,796	27,325,218	-1.24%
2024-07-12	25.37	25.57	24.77	24.91	24.91	qfq	1,455,439	36,469,841	-2.70%
2024-07-11	25.40	25.87	25.04	25.60	25.60	qfq	1,349,386	34,382,250	2.36%
2024-07-10	25.09	25.51	24.73	25.01	25.01	qfq	1,278,573	32,168,557	-0.83%
2024-07-09	23.76	25.42	23.73	25.22	25.22	qfq	2,066,304	51,131,609	6.14%
2024-07-08	24.70	25.31	23.50	23.76	23.76	qfq	1,471,719	36,123,933	-3.77%
2024-07-05	24.52	25.20	24.05	24.69	24.69	qfq	1,708,487	41,860,561	0.49%
2024-07-04	25.64	25.89	24.55	24.57	24.57	qfq	1,345,683	33,724,294	-2.27%
2024-07-03	24.61	25.96	24.20	25.14	25.14	qfq	1,941,808	48,743,464	1.33%
2024-07-02	25.71	25.73	24.66	24.81	24.81	qfq	2,127,854	53,440,520	-3.87%
2024-07-01	26.80	26.80	24.79	25.81	25.81	qfq	2,521,933	64,693,096	-3.69%
2024-06-28	26.02	29.20	25.60	26.80	26.80	qfq	3,601,509	98,428,364	3.00%
2024-06-27	27.99	28.03	26.00	26.02	26.02	qfq	2,490,714	66,827,532	-33.54%
2024-06-26	39.32	39.75	37.50	39.15	28.01	qfq	2,176,064	83,288,948	0.38%
2024-06-25	41.83	42.19	37.40	39.00	27.91	qfq	3,215,526	126,148,698	-6.79%
2024-06-24	43.48	45.98	41.33	41.84	29.94	qfq	4,236,390	185,948,736	-1.60%
2024-06-21	41.55	43.01	40.10	42.52	30.43	qfq	3,262,566	136,586,239	-0.28%
2024-06-20	37.58	43.99	37.58	42.64	30.51	qfq	4,631,163	192,198,997	13.28%
2024-06-19	38.40	38.80	36.98	37.64	26.93	qfq	910,357	34,210,367	-1.67%
2024-06-18	37.95	38.85	37.80	38.28	27.39	qfq	920,680	35,223,950	0.66%
2024-06-17	37.73	38.78	37.19	38.03	27.21	qfq	1,032,286	39,251,533	0.56%
2024-06-14	38.31	38.79	37.58	37.82	27.06	qfq	992,856	37,872,505	-2.63%
2024-06-13	36.51	39.68	36.51	38.84	27.79	qfq	2,479,728	96,003,350	5.80%
2024-06-12	35.85	37.08	35.83	36.71	26.27	qfq	932,653	34,225,518	1.44%
2024-06-11	34.88	36.33	33.86	36.19	25.90	qfq	1,201,292	42,285,140	4.69%
2024-06-07	34.25	35.25	34.02	34.57	24.74	qfq	857,743	29,698,501	1.50%
2024-06-06	35.97	36.85	33.86	34.06	24.37	qfq	1,288,670	44,978,549	-4.99%
2024-06-05	36.25	36.99	35.85	35.85	25.65	qfq	793,021	28,895,321	-1.54%
2024-06-04	38.06	38.12	36.10	36.41	26.05	qfq	1,121,668	40,996,200	-4.08%
2024-06-03	38.70	39.24	37.50	37.96	27.16	qfq	896,018	34,377,411	-1.91%
2024-05-31	38.17	39.25	38.07	38.70	27.69	qfq	1,075,318	41,722,837	1.42%
2024-05-30	37.53	38.69	36.82	38.16	27.31	qfq	1,032,812	39,168,252	1.68%
2024-05-29	37.30	38.14	37.07	37.53	26.85	qfq	860,667	32,429,342	0.62%
2024-05-28	37.03	38.36	36.68	37.30	26.69	qfq	992,265	37,353,389	0.54%
2024-05-27	36.87	37.15	35.39	37.10	26.55	qfq	1,023,514	36,939,327	0.54%
2024-05-24	37.83	37.83	36.81	36.90	26.40	qfq	710,036	26,377,094	-1.89%
2024-05-23	38.83	38.95	37.30	37.61	26.91	qfq	1,030,048	39,189,156	-3.44%
2024-05-22	38.26	39.05	38.08	38.95	27.87	qfq	992,865	38,376,438	2.02%
2024-05-21	38.95	38.99	38.09	38.18	27.32	qfq	799,560	30,777,539	-1.98%
2024-05-20	39.25	39.94	38.74	38.95	27.87	qfq	828,118	32,592,158	-0.76%
2024-05-17	38.27	39.45	37.58	39.25	28.09	qfq	860,682	33,187,600	2.99%
2024-05-16	38.18	38.70	37.96	38.11	27.27	qfq	796,864	30,537,299	0.90%
2024-05-15	38.97	39.34	37.70	37.77	27.03	qfq	772,170	29,662,443	-2.83%
2024-05-14	38.92	39.48	38.55	38.87	27.81	qfq	547,368	21,316,357	0.80%
2024-05-13	40.08	40.08	38.33	38.56	27.59	qfq	887,664	34,575,139	-5.07%
2024-05-10	41.90	42.08	40.55	40.62	29.07	qfq	933,712	38,217,656	-3.17%
2024-05-09	40.40	42.33	40.40	41.95	30.02	qfq	954,555	39,767,087	3.73%
2024-05-08	41.81	41.82	40.30	40.44	28.94	qfq	830,131	33,979,406	-3.25%
2024-05-07	40.96	41.84	40.41	41.80	29.91	qfq	1,228,115	50,683,496	2.05%
2024-05-06	40.90	41.82	40.80	40.96	29.31	qfq	992,615	41,011,068	0.89%
2024-04-30	42.65	42.68	40.12	40.60	29.05	qfq	1,997,391	81,836,896	-6.56%
2024-04-29	40.80	43.50	40.62	43.45	31.09	qfq	1,291,336	55,003,745	6.42%
2024-04-26	39.40	41.19	39.26	40.83	29.22	qfq	849,660	34,416,785	2.87%
2024-04-25	40.00	40.80	39.56	39.69	28.40	qfq	681,856	27,448,388	-1.66%
2024-04-24	39.82	40.50	39.50	40.36	28.88	qfq	675,196	27,060,505	2.20%
2024-04-23	38.35	39.80	38.35	39.49	28.26	qfq	570,187	22,365,627	3.03%
2024-04-22	37.98	38.96	36.70	38.33	27.43	qfq	731,260	27,803,391	0.13%
2024-04-19	38.75	39.69	37.81	38.28	27.39	qfq	849,304	32,755,501	-3.19%
2024-04-18	39.61	40.57	38.46	39.54	28.29	qfq	952,012	37,844,343	0.03%
2024-04-17	36.98	39.79	36.98	39.53	28.29	qfq	1,288,957	49,725,290	9.29%
2024-04-16	39.30	39.30	36.10	36.17	25.88	qfq	1,270,853	47,366,688	-8.64%
2024-04-15	42.17	42.81	38.81	39.59	28.33	qfq	1,192,883	48,253,939	-6.58%
2024-04-12	43.22	43.80	42.11	42.38	30.33	qfq	717,228	30,791,964	-1.69%
2024-04-11	43.40	44.50	43.00	43.11	30.85	qfq	633,860	27,815,043	-1.35%
2024-04-10	45.70	45.79	42.76	43.70	31.27	qfq	1,103,996	48,548,147	-4.83%
2024-04-09	45.36	46.20	44.90	45.92	32.86	qfq	626,746	28,597,597	0.75%
2024-04-08	47.40	47.59	45.52	45.58	32.62	qfq	878,625	40,531,893	-4.24%
2024-04-03	49.47	49.47	46.91	47.60	34.06	qfq	1,532,385	73,284,990	-3.99%
2024-04-02	50.85	51.54	48.80	49.58	35.48	qfq	1,286,427	64,400,210	-2.78%
2024-04-01	51.50	51.81	50.39	51.00	36.49	qfq	1,340,072	68,291,946	-1.85%
2024-03-29	50.15	52.77	49.00	51.96	37.18	qfq	1,454,417	73,648,544	4.13%
2024-03-28	48.36	50.65	47.61	49.90	35.71	qfq	1,411,596	69,944,737	4.88%
2024-03-27	50.53	50.72	47.49	47.58	34.05	qfq	1,262,407	61,226,886	-5.84%
2024-03-26	52.91	53.45	49.51	50.53	36.16	qfq	1,705,404	87,313,546	-5.02%
2024-03-25	57.89	58.38	52.55	53.20	38.07	qfq	1,907,589	106,839,745	-6.81%
2024-03-22	56.68	58.00	56.30	57.09	40.85	qfq	1,663,909	95,561,632	0.71%
2024-03-21	58.76	58.88	56.16	56.69	40.56	qfq	2,710,849	155,008,124	-4.03%
2024-03-20	60.00	60.26	57.44	59.07	42.27	qfq	3,018,143	176,232,005	-2.35%
2024-03-19	59.94	66.55	58.63	60.49	43.28	qfq	3,586,370	222,661,663	0.70%
2024-03-18	56.15	60.08	55.18	60.07	42.98	qfq	1,827,093	106,487,410	6.36%
2024-03-15	54.00	57.25	52.88	56.48	40.41	qfq	1,719,084	94,978,148	3.29%
2024-03-14	52.50	54.68	51.66	54.68	39.13	qfq	1,642,944	87,422,348	4.15%
2024-03-13	51.95	52.78	51.39	52.50	37.57	qfq	952,982	49,555,358	1.78%
2024-03-12	51.51	51.90	50.25	51.58	36.91	qfq	670,324	34,322,989	1.64%
2024-03-11	50.83	50.87	49.15	50.75	36.31	qfq	799,459	40,026,297	-0.29%
2024-03-08	48.80	52.88	48.80	50.90	36.42	qfq	1,324,906	67,111,841	4.30%
2024-03-07	51.11	52.20	48.73	48.80	34.92	qfq	839,670	42,384,119	-4.50%
2024-03-06	50.88	52.00	48.80	51.10	36.56	qfq	1,036,608	52,232,755	0.00%
2024-03-05	52.00	52.62	50.51	51.10	36.56	qfq	897,222	46,054,489	-3.27%
2024-03-04	52.52	53.50	50.38	52.83	37.80	qfq	1,013,548	52,902,068	1.30%
2024-03-01	52.81	52.83	51.17	52.15	37.32	qfq	1,330,374	69,164,346	-1.23%
2024-02-29	48.72	53.96	48.02	52.80	37.78	qfq	1,708,295	87,152,024	5.60%
2024-02-28	54.70	60.00	50.00	50.00	35.78	qfq	1,683,192	91,410,219	-7.60%
2024-02-27	50.43	54.20	50.03	54.11	38.72	qfq	825,958	43,139,868	5.89%
2024-02-26	49.65	52.70	49.18	51.10	36.56	qfq	727,770	37,126,274	2.88%
2024-02-23	49.25	50.00	48.16	49.67	35.54	qfq	441,558	21,636,460	1.93%
2024-02-22	47.50	48.80	46.69	48.73	34.87	qfq	520,075	24,834,873	3.64%
2024-02-21	45.11	49.39	44.80	47.02	33.65	qfq	706,787	33,286,544	1.12%
2024-02-20	46.86	46.86	44.00	46.50	33.27	qfq	812,687	36,772,831	-1.90%
2024-02-19	46.51	48.51	45.80	47.40	33.92	qfq	698,045	32,854,041	3.54%
2024-02-08	40.08	47.65	39.60	45.78	32.76	qfq	994,019	43,516,263	13.65%
2024-02-07	44.44	44.44	39.52	40.28	28.82	qfq	983,891	40,291,292	-5.04%
2024-02-06	39.82	44.73	37.22	42.42	30.35	qfq	893,173	36,360,256	6.88%
2024-02-05	41.05	42.10	35.37	39.69	28.40	qfq	1,045,482	40,870,305	-5.95%
2024-02-02	45.05	45.49	39.91	42.20	30.20	qfq	783,208	33,203,056	-5.38%
2024-02-01	44.10	46.33	43.81	44.60	31.91	qfq	395,947	17,767,063	-0.60%
2024-01-31	46.93	47.66	44.67	44.87	32.11	qfq	696,471	31,994,476	-4.73%
2024-01-30	48.00	49.12	46.87	47.10	33.70	qfq	359,511	17,269,178	-3.88%
2024-01-29	51.06	52.30	49.00	49.00	35.06	qfq	562,197	28,253,524	-3.37%
2024-01-26	52.00	52.61	50.50	50.71	36.29	qfq	442,397	22,669,124	-3.76%
2024-01-25	50.62	53.36	50.21	52.69	37.70	qfq	655,733	34,203,619	4.09%
2024-01-24	51.22	52.30	49.02	50.62	36.22	qfq	806,506	40,513,344	-0.94%
2024-01-23	51.90	52.50	50.81	51.10	36.56	qfq	686,484	35,269,409	-1.16%
2024-01-22	55.81	56.53	50.85	51.70	36.99	qfq	766,246	40,951,308	-7.36%
2024-01-19	56.28	59.14	55.76	55.81	39.94	qfq	985,698	56,112,102	-0.55%
2024-01-18	55.50	56.66	53.52	56.12	40.16	qfq	629,391	34,529,733	0.34%
2024-01-17	58.46	58.57	55.93	55.93	40.02	qfq	580,886	32,984,985	-4.44%
2024-01-16	61.14	61.16	57.70	58.53	41.88	qfq	670,687	39,555,629	-4.36%
2024-01-15	60.95	61.77	60.14	61.20	43.79	qfq	274,128	16,727,248	-0.08%
2024-01-12	62.05	62.27	61.07	61.25	43.83	qfq	307,230	18,894,617	-1.92%
2024-01-11	62.00	63.17	62.00	62.45	44.69	qfq	400,050	25,087,498	0.00%
2024-01-10	62.70	63.80	61.44	62.45	44.69	qfq	361,048	22,650,831	-1.31%
2024-01-09	64.10	64.98	61.83	63.28	45.28	qfq	757,792	47,766,435	-1.09%
2024-01-08	65.68	66.20	63.09	63.98	45.78	qfq	611,158	39,099,456	-3.96%
2024-01-05	68.00	68.47	65.00	66.62	47.67	qfq	589,314	39,167,846	-2.22%
2024-01-04	69.30	70.17	67.55	68.13	48.75	qfq	653,175	44,805,409	-2.25%
2024-01-03	71.60	71.62	68.88	69.70	49.87	qfq	649,333	45,379,649	-3.10%
2024-01-02	75.96	76.41	71.70	71.93	51.47	qfq	720,996	52,841,110	-6.54%
2023-12-29	75.46	77.59	74.80	76.96	55.07	qfq	676,075	51,629,557	2.16%
2023-12-28	71.40	76.80	71.00	75.33	53.90	qfq	786,298	58,715,931	4.70%
2023-12-27	69.29	72.37	68.95	71.95	51.48	qfq	462,595	32,899,600	3.91%
2023-12-26	71.83	72.90	68.86	69.24	49.55	qfq	495,892	34,664,782	-3.99%
2023-12-25	71.60	72.86	71.53	72.12	51.61	qfq	257,501	18,589,384	-0.21%
2023-12-22	73.16	73.16	71.45	72.27	51.71	qfq	314,937	22,716,757	-1.22%
2023-12-21	72.20	73.90	70.60	73.16	52.35	qfq	556,449	40,160,550	-0.19%
2023-12-20	74.12	75.90	73.20	73.30	52.45	qfq	713,129	53,054,331	1.34%
2023-12-19	71.80	74.24	71.51	72.33	51.76	qfq	468,830	34,124,477	-0.62%
2023-12-18	73.00	73.80	71.70	72.78	52.08	qfq	496,616	35,934,091	-1.49%
2023-12-15	73.00	75.04	72.37	73.88	52.87	qfq	457,925	33,889,552	1.12%
2023-12-14	73.61	74.65	73.01	73.06	52.28	qfq	371,508	27,405,826	-0.75%
2023-12-13	73.43	74.65	73.13	73.61	52.67	qfq	323,049	23,867,163	-0.12%
2023-12-12	73.08	75.35	72.15	73.70	52.74	qfq	521,082	38,677,506	0.42%
2023-12-11	72.30	73.81	71.61	73.39	52.51	qfq	638,835	46,608,757	0.48%
2023-12-08	72.71	74.47	72.71	73.04	52.26	qfq	335,381	24,656,426	0.08%
2023-12-07	74.58	74.58	72.40	72.98	52.22	qfq	348,781	25,481,066	-1.62%
2023-12-06	74.50	75.47	73.90	74.18	53.08	qfq	459,904	34,295,130	-0.43%
2023-12-05	77.58	77.59	74.38	74.50	53.31	qfq	612,967	46,249,928	-3.62%
2023-12-04	79.29	79.56	77.03	77.30	55.31	qfq	711,191	55,440,768	-2.89%
2023-12-01	75.75	80.29	75.01	79.60	56.96	qfq	951,569	75,024,484	4.76%
2023-11-30	78.03	79.00	75.80	75.98	54.37	qfq	642,760	49,508,753	-2.70%
2023-11-29	77.47	80.84	77.04	78.09	55.88	qfq	1,282,989	101,451,154	0.90%
2023-11-28	74.60	77.95	73.40	77.39	55.38	qfq	1,187,478	90,626,840	4.10%
2023-11-27	74.24	75.47	73.11	74.34	53.19	qfq	479,755	35,677,928	0.83%
2023-11-24	75.99	76.13	73.01	73.73	52.76	qfq	707,487	52,410,178	-3.17%
2023-11-23	73.05	76.50	72.50	76.14	54.48	qfq	880,670	65,783,643	4.06%
2023-11-22	73.10	75.49	72.01	73.17	52.36	qfq	1,211,772	89,234,727	-2.10%
2023-11-21	77.41	77.73	74.37	74.74	53.48	qfq	852,955	64,496,671	-3.31%
2023-11-20	77.00	78.09	76.15	77.30	55.31	qfq	630,227	48,594,368	0.34%
2023-11-17	75.13	77.20	75.02	77.04	55.13	qfq	581,200	44,404,666	2.05%
2023-11-16	78.01	78.01	75.40	75.49	54.02	qfq	581,695	44,358,654	-3.18%
2023-11-15	77.50	80.00	76.00	77.97	55.79	qfq	1,228,288	95,976,121	2.31%
2023-11-14	75.89	77.10	75.37	76.21	54.53	qfq	785,843	59,963,559	0.93%
2023-11-13	77.90	77.90	74.80	75.51	54.03	qfq	832,652	63,373,656	-2.32%
2023-11-10	77.29	78.15	76.00	77.30	55.31	qfq	554,442	42,838,280	0.01%
2023-11-09	79.20	80.31	76.61	77.29	55.31	qfq	588,320	45,666,972	-2.83%
2023-11-08	79.46	81.16	78.02	79.54	56.92	qfq	691,837	55,197,424	0.10%
2023-11-07	79.21	80.01	76.78	79.46	56.86	qfq	942,203	73,882,726	0.15%
2023-11-06	75.51	79.96	75.10	79.34	56.77	qfq	1,641,449	127,773,865	6.07%
2023-11-03	70.50	75.32	70.50	74.80	53.52	qfq	1,511,172	110,954,625	5.75%
2023-11-02	76.08	76.08	70.51	70.73	50.61	qfq	1,012,599	73,531,460	-6.32%
2023-11-01	77.01	78.99	74.60	75.50	54.02	qfq	1,810,613	137,411,257	-1.86%
2023-10-31	78.14	81.00	75.81	76.93	55.05	qfq	2,704,117	211,047,448	-3.23%
2023-10-30	70.00	79.71	70.00	79.50	56.89	qfq	1,748,356	132,274,005	14.22%
2023-10-27	69.50	70.55	67.50	69.60	49.80	qfq	890,391	61,533,237	-0.73%
2023-10-26	74.65	74.83	68.24	70.11	50.17	qfq	1,746,177	122,359,302	-6.64%
2023-10-25	78.00	78.10	74.66	75.10	53.74	qfq	934,260	70,785,558	-3.72%
2023-10-24	78.50	79.90	76.05	78.00	55.81	qfq	520,744	40,411,049	1.27%
2023-10-23	79.28	80.93	76.07	77.02	55.11	qfq	646,604	50,106,499	-3.08%
2023-10-20	84.10	85.29	79.02	79.47	56.87	qfq	626,317	51,145,191	-6.20%
2023-10-19	82.50	87.42	81.46	84.72	60.62	qfq	811,666	69,464,931	3.35%
2023-10-18	83.73	83.91	81.50	81.97	58.65	qfq	390,540	32,302,518	-2.72%
2023-10-17	86.01	86.01	81.90	84.26	60.29	qfq	733,585	61,235,436	-2.02%
2023-10-16	88.21	89.47	84.78	86.00	61.54	qfq	541,055	46,856,210	-2.47%
2023-10-13	88.87	90.00	87.73	88.18	63.10	qfq	634,889	56,251,996	-2.14%
2023-10-12	87.12	92.88	87.12	90.11	64.48	qfq	998,784	89,552,256	3.57%
2023-10-11	86.00	87.65	84.11	87.00	62.25	qfq	608,971	52,555,107	1.81%
2023-10-10	88.10	88.10	84.66	85.45	61.14	qfq	605,566	52,003,553	-1.78%
2023-10-09	86.19	88.59	85.25	87.00	62.25	qfq	929,998	81,413,365	1.16%
2023-09-28	82.62	87.47	81.35	86.00	61.54	qfq	1,065,694	89,788,947	4.09%
2023-09-27	85.00	85.77	81.52	82.62	59.12	qfq	1,590,391	131,326,021	-3.93%
2023-09-26	88.50	88.98	84.83	86.00	61.54	qfq	994,755	86,006,738	-3.50%
2023-09-25	88.00	91.85	87.58	89.12	63.77	qfq	927,425	83,577,860	0.07%
2023-09-22	86.47	89.51	85.40	89.06	63.73	qfq	866,592	75,719,407	3.04%
2023-09-21	84.99	87.20	84.00	86.43	61.85	qfq	551,124	47,297,710	1.27%
2023-09-20	86.50	87.66	85.13	85.35	61.07	qfq	490,640	42,355,436	-2.46%
2023-09-19	85.21	87.68	83.40	87.50	62.61	qfq	924,279	79,500,124	2.12%
2023-09-18	85.00	88.10	83.70	85.68	61.31	qfq	903,997	78,201,309	-0.21%
2023-09-15	85.80	88.30	83.18	85.86	61.44	qfq	992,776	85,223,792	0.53%
2023-09-14	86.00	87.00	84.11	85.41	61.12	qfq	704,024	60,158,954	-1.15%
2023-09-13	85.53	87.76	84.04	86.40	61.82	qfq	1,235,533	106,652,357	0.70%
2023-09-12	89.01	89.08	85.68	85.80	61.39	qfq	1,426,127	123,601,615	-4.67%
2023-09-11	94.16	95.08	87.81	90.00	64.40	qfq	3,091,221	278,969,049	-5.65%
2023-09-08	91.76	98.00	91.53	95.39	68.26	qfq	2,144,790	203,768,329	4.14%
2023-09-07	92.54	94.50	90.12	91.60	65.54	qfq	2,174,537	200,264,865	-3.58%
2023-09-06	87.50	97.36	86.08	95.00	67.98	qfq	4,113,133	383,324,163	7.71%
2023-09-05	92.17	96.60	87.18	88.20	63.11	qfq	3,622,616	333,832,309	-5.26%
2023-09-04	88.40	93.49	87.70	93.10	66.62	qfq	3,592,649	324,168,937	8.42%
2023-09-01	87.80	89.60	83.65	85.87	61.44	qfq	2,357,156	203,462,143	-1.87%
2023-08-31	88.01	91.30	87.08	87.51	62.62	qfq	3,287,115	292,004,936	-4.54%
2023-08-30	100.00	106.80	87.11	91.67	65.59	qfq	5,991,174	555,956,975	3.00%
2023-08-29	75.50	89.00	74.65	89.00	63.68	qfq	2,349,868	196,722,086	18.07%
2023-08-28	80.00	85.00	74.81	75.38	53.94	qfq	889,217	70,042,837	-1.59%
2023-08-25	79.12	79.12	75.00	76.60	54.81	qfq	713,351	54,431,668	-3.19%
2023-08-24	79.50	81.95	77.06	79.12	56.61	qfq	682,943	54,596,653	1.00%
2023-08-23	81.60	81.81	77.50	78.34	56.06	qfq	684,688	54,349,983	-2.32%
2023-08-22	80.66	83.18	77.87	80.20	57.39	qfq	799,987	64,148,962	-0.50%
2023-08-21	81.13	85.00	79.71	80.60	57.67	qfq	896,956	72,730,958	-1.66%
2023-08-18	79.08	85.00	79.08	81.96	58.65	qfq	1,036,226	85,296,354	4.78%
2023-08-17	77.66	79.38	76.37	78.22	55.97	qfq	368,216	28,777,443	0.60%
2023-08-16	77.78	79.88	77.70	77.75	55.63	qfq	359,600	28,206,975	-2.45%
2023-08-15	80.69	82.00	78.00	79.70	57.03	qfq	719,377	57,045,312	-2.21%
2023-08-14	82.32	83.49	79.70	81.50	58.32	qfq	602,475	49,127,927	-1.00%
2023-08-11	81.00	84.80	81.00	82.32	58.90	qfq	668,154	55,516,259	1.72%
2023-08-10	81.05	82.05	80.23	80.93	57.91	qfq	177,461	14,365,884	-0.68%
2023-08-09	81.48	83.55	80.07	81.48	58.30	qfq	330,374	26,687,779	-0.26%
2023-08-08	83.50	85.00	81.04	81.69	58.45	qfq	439,886	36,198,949	-1.10%
2023-08-07	82.92	87.99	81.00	82.60	59.10	qfq	1,222,507	103,930,836	-2.31%
2023-08-04	84.01	87.72	83.15	84.55	60.50	qfq	829,276	70,369,546	-0.31%
2023-08-03	82.06	86.83	81.09	84.81	60.69	qfq	1,159,265	98,610,816	3.59%
2023-08-02	76.70	83.00	75.58	81.87	58.58	qfq	1,114,425	89,703,064	7.17%
2023-08-01	75.58	77.98	75.00	76.39	54.66	qfq	630,897	48,475,512	1.07%
2023-07-31	76.55	78.66	75.01	75.58	54.08	qfq	627,465	48,047,489	-1.20%
2023-07-28	77.98	78.56	75.78	76.50	54.74	qfq	598,678	45,913,939	-1.91%
2023-07-27	81.85	82.26	77.22	77.99	55.81	qfq	777,794	61,524,661	-5.08%
2023-07-26	83.07	84.84	82.00	82.16	58.79	qfq	615,740	51,399,859	0.56%
2023-07-25	79.71	83.88	79.71	81.70	58.46	qfq	535,133	43,833,146	2.91%
2023-07-24	79.27	81.09	78.53	79.39	56.81	qfq	344,580	27,379,100	-1.03%
2023-07-21	80.88	82.52	79.80	80.22	57.40	qfq	706,327	57,198,464	-2.18%
2023-07-20	83.65	84.11	81.01	82.01	58.68	qfq	793,403	65,142,132	-2.31%
2023-07-19	85.85	86.86	83.31	83.95	60.07	qfq	514,842	43,522,655	-2.10%
2023-07-18	84.64	88.80	83.46	85.75	61.36	qfq	915,730	79,580,560	1.38%