SECURITY DETAIL · RAW DATA

晶升股份688478.SH

ASSECNYSTOCK

最近收盘价46.722026-07-17

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）5,224,528

成交额（元）261,033,735

日线记录717

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 3 条

复权因子 717 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
2025-06-13	2025-06-19	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-14	2023-09-20	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	53.87	55.30	46.35	46.72	46.72	qfq	5,224,528	261,033,735	-14.07%
2026-07-16	57.97	58.97	52.84	54.37	54.37	qfq	4,301,113	241,205,356	-6.61%
2026-07-15	63.80	64.25	57.55	58.22	58.22	qfq	3,909,246	235,913,223	-5.41%
2026-07-14	61.65	63.80	57.38	61.55	61.55	qfq	4,623,181	281,244,050	-0.18%
2026-07-13	64.75	68.43	61.28	61.66	61.66	qfq	5,629,603	363,783,394	-7.42%
2026-07-10	72.80	75.00	66.33	66.60	66.60	qfq	6,161,673	438,483,658	-8.38%
2026-07-09	69.90	73.24	68.08	72.69	72.69	qfq	6,060,840	428,785,097	7.37%
2026-07-08	68.59	71.88	63.00	67.70	67.70	qfq	5,615,412	382,626,133	-1.30%
2026-07-07	68.00	70.32	66.80	68.59	68.59	qfq	5,619,199	386,677,098	-0.09%
2026-07-06	72.86	73.24	67.25	68.65	68.65	qfq	5,853,585	409,141,525	-4.65%
2026-07-03	77.35	79.48	71.99	72.00	72.00	qfq	7,559,562	563,957,798	-7.98%
2026-07-02	77.00	82.80	75.08	78.24	78.24	qfq	6,918,281	548,923,422	-5.71%
2026-07-01	85.80	94.30	81.00	82.98	82.98	qfq	10,515,236	917,790,009	-6.29%
2026-06-30	82.28	89.89	80.03	88.55	88.55	qfq	10,741,303	920,883,920	5.61%
2026-06-29	81.97	85.78	74.00	83.85	83.85	qfq	9,523,950	758,839,964	2.34%
2026-06-26	85.00	86.80	80.18	81.93	81.93	qfq	8,011,596	666,954,129	-5.61%
2026-06-25	87.07	88.82	81.16	86.80	86.80	qfq	11,997,917	1,014,407,763	-2.55%
2026-06-24	86.86	91.98	85.02	89.07	89.07	qfq	11,765,058	1,047,363,873	1.45%
2026-06-23	88.30	91.88	83.00	87.80	87.80	qfq	13,960,129	1,215,139,359	-5.27%
2026-06-22	88.00	93.72	83.00	92.68	92.68	qfq	17,998,304	1,590,236,873	15.22%
2026-06-18	72.00	80.44	72.00	80.44	80.44	qfq	5,565,633	430,724,050	20.01%
2026-06-17	62.00	67.28	61.59	67.03	67.03	qfq	10,687,170	696,727,397	5.66%
2026-06-16	63.32	65.68	60.00	63.44	63.44	qfq	10,481,426	662,669,496	-0.69%
2026-06-15	57.80	65.49	56.96	63.88	63.88	qfq	10,365,789	639,353,907	10.52%
2026-06-12	62.97	64.47	57.03	57.80	57.80	qfq	8,249,365	499,155,041	-4.64%
2026-06-11	59.01	62.58	58.42	60.61	60.61	qfq	8,675,982	525,946,387	1.35%
2026-06-10	63.78	64.16	58.06	59.80	59.80	qfq	10,912,122	663,356,070	-8.31%
2026-06-09	55.30	65.22	54.39	65.22	65.22	qfq	8,633,435	518,132,447	20.00%
2026-06-08	54.33	56.65	52.90	54.35	54.35	qfq	6,656,610	366,187,212	-6.15%
2026-06-05	58.00	62.05	56.06	57.91	57.91	qfq	7,420,946	433,998,299	-2.79%
2026-06-04	58.20	61.44	58.13	59.57	59.57	qfq	5,644,979	339,016,768	-0.20%
2026-06-03	61.71	64.66	58.09	59.69	59.69	qfq	8,005,490	489,547,333	0.57%
2026-06-02	62.00	62.59	57.76	59.35	59.35	qfq	8,070,279	482,192,435	-5.13%
2026-06-01	67.13	68.65	62.18	62.56	62.56	qfq	7,557,763	484,556,087	-5.38%
2026-05-29	72.03	77.75	65.00	66.12	66.12	qfq	11,316,394	798,240,760	-7.74%
2026-05-28	69.15	75.48	66.88	71.67	71.67	qfq	9,995,107	711,580,945	-1.61%
2026-05-27	64.30	74.50	64.30	72.84	72.84	qfq	13,948,533	975,964,620	14.60%
2026-05-26	66.07	67.70	62.69	63.56	63.56	qfq	7,646,336	495,654,018	-2.87%
2026-05-25	65.79	69.00	61.28	65.44	65.44	qfq	11,998,754	779,318,019	-2.31%
2026-05-22	66.99	69.15	65.27	66.99	66.99	qfq	10,242,465	691,171,305	6.54%
2026-05-21	69.54	70.94	62.62	62.88	62.88	qfq	11,936,800	788,889,222	-10.02%
2026-05-20	70.40	71.71	67.10	69.88	69.88	qfq	10,832,821	747,210,958	-2.22%
2026-05-19	67.00	72.20	64.40	71.47	71.47	qfq	12,049,468	831,798,733	-0.76%
2026-05-18	67.00	72.29	64.08	72.02	72.02	qfq	15,498,063	1,059,109,820	-3.97%
2026-05-15	72.00	79.90	67.45	75.00	75.00	qfq	22,306,132	1,617,945,723	9.25%
2026-05-14	61.00	68.65	60.02	68.65	68.65	qfq	6,667,539	441,901,347	20.00%
2026-05-13	53.00	59.80	53.00	57.21	57.21	qfq	13,739,948	785,855,837	8.29%
2026-05-12	51.00	57.14	48.16	52.83	52.83	qfq	13,712,666	726,209,612	8.97%
2026-05-11	47.12	50.17	47.09	48.48	48.48	qfq	8,550,416	418,850,540	3.59%
2026-05-08	47.00	48.60	45.62	46.80	46.80	qfq	7,240,589	340,409,236	-0.40%
2026-05-07	47.00	48.87	46.52	46.99	46.99	qfq	7,820,155	371,204,590	3.91%
2026-05-06	43.00	46.85	43.00	45.22	45.22	qfq	8,959,870	402,342,516	7.82%
2026-04-30	41.56	42.99	40.10	41.94	41.94	qfq	7,684,004	318,465,169	0.60%
2026-04-29	41.47	42.98	41.15	41.69	41.69	qfq	6,254,081	262,333,522	-2.37%
2026-04-28	43.77	44.65	42.00	42.70	42.70	qfq	6,664,086	287,486,586	-4.69%
2026-04-27	42.29	47.56	42.29	44.80	44.80	qfq	8,581,526	390,833,566	5.29%
2026-04-24	43.60	44.38	41.55	42.55	42.55	qfq	7,094,351	303,896,351	-4.25%
2026-04-23	42.17	45.50	41.30	44.44	44.44	qfq	11,030,333	484,634,366	5.51%
2026-04-22	40.99	44.38	39.91	42.12	42.12	qfq	11,176,074	473,770,530	2.78%
2026-04-21	40.18	41.59	38.91	40.98	40.98	qfq	6,502,813	260,584,750	0.74%
2026-04-20	39.67	42.50	38.88	40.68	40.68	qfq	11,582,382	470,542,716	5.20%
2026-04-17	37.99	41.87	37.73	38.67	38.67	qfq	9,873,686	394,159,751	1.47%
2026-04-16	36.50	38.80	35.89	38.11	38.11	qfq	6,081,274	227,393,147	4.55%
2026-04-15	37.00	37.40	35.90	36.45	36.45	qfq	5,327,539	195,762,873	-1.03%
2026-04-14	37.12	38.40	36.38	36.83	36.83	qfq	7,491,188	276,512,367	-1.71%
2026-04-13	37.00	39.97	35.00	37.47	37.47	qfq	13,519,081	507,143,007	4.43%
2026-04-10	30.49	35.88	30.28	35.88	35.88	qfq	10,860,859	373,215,350	20.00%
2026-04-09	30.28	30.53	29.77	29.90	29.90	qfq	1,430,930	43,081,660	-2.16%
2026-04-08	29.69	30.56	29.60	30.56	30.56	qfq	1,844,562	55,600,137	5.93%
2026-04-07	29.02	29.66	28.64	28.85	28.85	qfq	1,502,270	43,663,801	-0.14%
2026-04-03	28.88	29.18	28.35	28.89	28.89	qfq	1,489,242	42,888,748	1.16%
2026-04-02	29.89	29.89	28.22	28.56	28.56	qfq	1,510,577	43,663,613	-2.96%
2026-04-01	29.37	29.50	28.93	29.43	29.43	qfq	1,343,339	39,267,218	2.79%
2026-03-31	29.30	29.89	28.60	28.63	28.63	qfq	1,507,587	44,016,459	-2.32%
2026-03-30	29.37	29.86	28.70	29.31	29.31	qfq	1,358,587	39,642,558	0.31%
2026-03-27	28.38	29.47	28.15	29.22	29.22	qfq	1,434,288	41,619,923	1.81%
2026-03-26	29.73	29.73	28.48	28.70	28.70	qfq	1,632,163	47,347,297	-3.92%
2026-03-25	29.99	30.50	29.58	29.87	29.87	qfq	2,367,633	70,961,351	0.54%
2026-03-24	29.75	29.86	28.79	29.71	29.71	qfq	1,392,975	40,937,535	2.73%
2026-03-23	30.43	30.56	28.70	28.92	28.92	qfq	2,300,579	68,335,637	-6.80%
2026-03-20	32.19	32.47	30.80	31.03	31.03	qfq	1,601,038	50,866,235	-3.36%
2026-03-19	32.50	32.79	31.83	32.11	32.11	qfq	1,361,910	43,992,028	-2.70%
2026-03-18	32.64	33.25	32.40	33.00	33.00	qfq	1,491,085	48,887,382	1.60%
2026-03-17	33.86	33.97	32.40	32.48	32.48	qfq	1,676,967	55,377,446	-3.51%
2026-03-16	33.43	33.79	32.80	33.66	33.66	qfq	1,741,178	57,846,481	0.84%
2026-03-13	33.67	34.51	33.21	33.38	33.38	qfq	1,766,231	59,570,245	-1.56%
2026-03-12	34.82	34.82	33.00	33.91	33.91	qfq	1,932,398	65,468,150	-2.19%
2026-03-11	34.91	35.80	34.50	34.67	34.67	qfq	2,253,871	78,843,319	-1.20%
2026-03-10	34.64	35.43	34.54	35.09	35.09	qfq	2,117,579	74,094,517	3.27%
2026-03-09	35.17	35.17	33.13	33.98	33.98	qfq	2,948,525	99,597,001	-4.68%
2026-03-06	35.80	36.07	35.11	35.65	35.65	qfq	1,377,757	49,186,041	-0.59%
2026-03-05	35.80	36.88	35.20	35.86	35.86	qfq	1,904,250	68,929,256	2.40%
2026-03-04	35.66	36.36	35.01	35.02	35.02	qfq	2,219,499	78,924,453	-1.99%
2026-03-03	39.19	39.74	35.70	35.73	35.73	qfq	3,892,022	146,077,526	-9.54%
2026-03-02	37.89	41.45	37.88	39.50	39.50	qfq	5,172,826	206,344,914	2.52%
2026-02-27	37.98	38.77	37.40	38.53	38.53	qfq	2,301,708	87,904,738	0.39%
2026-02-26	38.49	38.86	37.38	38.38	38.38	qfq	2,778,982	105,556,633	-0.29%
2026-02-25	39.00	39.34	38.25	38.49	38.49	qfq	3,256,361	125,881,328	-1.79%
2026-02-24	39.98	40.30	38.50	39.19	39.19	qfq	1,965,611	76,979,239	0.20%
2026-02-13	38.90	40.48	38.81	39.11	39.11	qfq	2,111,794	83,793,216	-0.05%
2026-02-12	38.66	39.85	38.05	39.13	39.13	qfq	2,855,714	111,845,006	2.27%
2026-02-11	39.41	39.48	38.10	38.26	38.26	qfq	2,050,167	78,947,882	-1.62%
2026-02-10	39.15	39.51	38.80	38.89	38.89	qfq	1,902,838	74,401,597	-0.79%
2026-02-09	37.61	39.58	37.25	39.20	39.20	qfq	4,028,832	155,316,133	6.29%
2026-02-06	37.19	37.50	36.31	36.88	36.88	qfq	1,931,555	71,451,423	-0.86%
2026-02-05	37.24	37.97	36.90	37.20	37.20	qfq	2,785,955	104,362,856	-1.64%
2026-02-04	36.08	38.39	35.91	37.82	37.82	qfq	6,613,603	248,613,352	4.27%
2026-02-03	36.10	36.56	35.76	36.27	36.27	qfq	3,137,935	113,675,475	1.82%
2026-02-02	37.65	37.65	35.41	35.62	35.62	qfq	4,169,324	150,801,876	-5.62%
2026-01-30	37.10	38.01	35.80	37.74	37.74	qfq	4,192,452	155,051,576	1.45%
2026-01-29	39.00	39.30	37.07	37.20	37.20	qfq	3,892,563	148,472,726	-4.32%
2026-01-28	40.90	41.18	38.78	38.88	38.88	qfq	4,714,425	186,588,773	-4.59%
2026-01-27	41.65	41.65	39.01	40.75	40.75	qfq	5,564,915	224,288,295	-1.21%
2026-01-26	43.99	45.40	41.12	41.25	41.25	qfq	6,657,099	286,727,009	-5.61%
2026-01-23	42.94	44.73	42.60	43.70	43.70	qfq	5,719,487	249,620,393	1.89%
2026-01-22	44.81	45.78	42.00	42.89	42.89	qfq	6,263,084	268,808,047	-3.12%
2026-01-21	43.32	45.50	42.51	44.27	44.27	qfq	7,842,691	345,964,966	1.30%
2026-01-20	44.90	45.86	43.60	43.70	43.70	qfq	5,868,559	260,540,784	-2.50%
2026-01-19	46.71	46.82	42.80	44.82	44.82	qfq	10,729,472	473,849,652	-3.09%
2026-01-16	41.30	48.10	40.84	46.25	46.25	qfq	14,424,029	644,427,416	13.44%
2026-01-15	39.42	40.98	39.11	40.77	40.77	qfq	3,557,876	142,806,660	3.14%
2026-01-14	38.97	40.58	38.85	39.53	39.53	qfq	4,031,518	160,247,934	1.57%
2026-01-13	40.40	40.96	38.63	38.92	38.92	qfq	3,296,527	129,686,456	-2.89%
2026-01-12	40.48	40.58	39.34	40.08	40.08	qfq	4,006,618	160,502,894	-0.20%
2026-01-09	39.51	40.35	38.86	40.16	40.16	qfq	4,440,706	176,249,280	1.18%
2026-01-08	39.76	40.48	39.02	39.69	39.69	qfq	3,546,135	140,996,826	-0.13%
2026-01-07	38.03	40.17	37.99	39.74	39.74	qfq	5,735,864	224,360,051	4.61%
2026-01-06	37.91	38.31	37.31	37.99	37.99	qfq	2,458,048	92,900,608	-0.13%
2026-01-05	37.70	38.24	37.50	38.04	38.04	qfq	2,663,012	100,934,677	1.68%
2025-12-31	37.48	37.96	36.97	37.41	37.41	qfq	1,749,538	65,372,843	0.03%
2025-12-30	38.57	38.57	37.28	37.40	37.40	qfq	2,396,234	90,599,576	-2.53%
2025-12-29	38.08	39.10	38.07	38.37	38.37	qfq	3,138,683	120,991,838	0.26%
2025-12-26	39.00	39.21	38.00	38.27	38.27	qfq	3,785,261	145,901,750	-2.60%
2025-12-25	39.08	40.35	38.50	39.29	39.29	qfq	4,170,861	163,225,771	0.54%
2025-12-24	37.43	39.48	37.43	39.08	39.08	qfq	4,205,077	163,211,281	3.80%
2025-12-23	37.90	38.29	37.50	37.65	37.65	qfq	2,886,758	109,050,400	-0.26%
2025-12-22	38.00	38.50	37.53	37.75	37.75	qfq	2,309,295	87,505,401	0.29%
2025-12-19	37.68	38.49	37.61	37.64	37.64	qfq	2,673,782	101,507,477	-0.87%
2025-12-18	37.18	38.55	36.85	37.97	37.97	qfq	5,536,553	209,712,984	2.07%
2025-12-17	36.00	37.51	35.50	37.20	37.20	qfq	3,452,136	127,218,544	3.42%
2025-12-16	36.45	36.70	35.21	35.97	35.97	qfq	2,762,997	99,490,109	-1.86%
2025-12-15	37.22	37.51	36.09	36.65	36.65	qfq	2,080,921	75,883,791	-1.05%
2025-12-12	35.82	37.45	35.54	37.04	37.04	qfq	2,460,146	90,312,128	3.12%
2025-12-11	36.72	36.72	35.87	35.92	35.92	qfq	1,272,791	46,076,475	-1.29%
2025-12-10	35.99	37.08	35.67	36.39	36.39	qfq	2,088,528	76,210,997	0.61%
2025-12-09	36.49	36.68	35.95	36.17	36.17	qfq	2,181,450	79,014,573	-0.90%
2025-12-08	34.27	37.77	34.10	36.50	36.50	qfq	6,468,730	234,688,107	7.04%
2025-12-05	33.42	34.20	32.79	34.10	34.10	qfq	1,833,334	61,119,580	1.64%
2025-12-04	33.08	34.28	32.68	33.55	33.55	qfq	1,930,739	64,629,550	0.66%
2025-12-03	33.80	34.22	33.16	33.33	33.33	qfq	1,242,997	41,686,849	-1.68%
2025-12-02	34.81	35.05	33.88	33.90	33.90	qfq	1,594,168	54,757,791	-3.03%
2025-12-01	35.26	36.15	34.52	34.96	34.96	qfq	2,392,822	83,696,126	-1.47%
2025-11-28	34.20	35.66	33.40	35.48	35.48	qfq	4,188,790	147,499,819	4.57%
2025-11-27	33.78	34.80	33.72	33.93	33.93	qfq	1,462,154	49,967,732	0.38%
2025-11-26	33.77	34.60	33.23	33.80	33.80	qfq	2,026,786	68,921,906	0.81%
2025-11-25	33.78	33.99	33.24	33.53	33.53	qfq	2,676,508	90,007,287	0.90%
2025-11-24	32.33	33.79	32.17	33.23	33.23	qfq	2,208,824	73,179,552	3.07%
2025-11-21	33.67	34.60	32.12	32.24	32.24	qfq	3,207,282	106,513,223	-5.87%
2025-11-20	33.81	36.03	32.95	34.25	34.25	qfq	4,268,265	148,148,634	2.61%
2025-11-19	34.31	34.31	33.02	33.38	33.38	qfq	1,921,356	64,624,982	-2.71%
2025-11-18	34.65	35.71	34.05	34.31	34.31	qfq	2,065,460	71,724,735	-2.28%
2025-11-17	35.86	36.48	34.40	35.11	35.11	qfq	2,283,804	80,169,072	-0.54%
2025-11-14	35.87	36.28	35.11	35.30	35.30	qfq	2,100,512	74,567,407	-2.70%
2025-11-13	36.50	36.99	35.91	36.28	36.28	qfq	2,696,372	98,189,881	-0.60%
2025-11-12	36.17	36.96	35.12	36.50	36.50	qfq	2,483,887	90,112,258	1.56%
2025-11-11	36.49	37.46	35.76	35.94	35.94	qfq	2,712,379	98,708,279	-0.72%
2025-11-10	34.69	36.59	34.16	36.20	36.20	qfq	4,336,288	154,689,476	5.97%
2025-11-07	34.78	34.78	34.05	34.16	34.16	qfq	1,277,853	43,816,579	-1.84%
2025-11-06	34.32	35.09	33.81	34.80	34.80	qfq	2,386,493	82,565,635	2.20%
2025-11-05	33.57	34.80	33.08	34.05	34.05	qfq	2,679,224	91,638,262	1.89%
2025-11-04	34.27	34.68	33.15	33.42	33.42	qfq	1,449,911	48,715,656	-3.21%
2025-11-03	33.34	34.78	32.96	34.53	34.53	qfq	2,964,161	100,551,945	3.57%
2025-10-31	33.37	34.31	33.03	33.34	33.34	qfq	1,853,891	62,168,623	-0.09%
2025-10-30	34.85	35.18	33.37	33.37	33.37	qfq	2,499,002	84,905,651	-5.20%
2025-10-29	35.52	36.04	34.88	35.20	35.20	qfq	1,877,416	66,414,949	-0.71%
2025-10-28	35.73	36.12	35.35	35.45	35.45	qfq	1,505,447	53,776,408	-1.80%
2025-10-27	36.12	36.66	35.00	36.10	36.10	qfq	2,115,465	76,064,408	1.72%
2025-10-24	34.99	35.79	34.70	35.49	35.49	qfq	1,898,584	67,247,177	2.66%
2025-10-23	35.52	35.70	33.81	34.57	34.57	qfq	2,289,305	78,877,719	-3.17%
2025-10-22	36.25	36.70	35.64	35.70	35.70	qfq	1,453,958	52,582,013	-1.52%
2025-10-21	35.53	36.86	35.52	36.25	36.25	qfq	1,753,613	63,654,348	2.60%
2025-10-20	35.08	36.20	35.05	35.33	35.33	qfq	2,062,987	73,361,612	1.87%
2025-10-17	36.80	37.15	34.54	34.68	34.68	qfq	2,956,001	104,554,582	-6.77%
2025-10-16	36.33	37.76	35.88	37.20	37.20	qfq	2,266,143	84,044,471	1.39%
2025-10-15	36.35	37.38	35.88	36.69	36.69	qfq	2,409,918	87,704,849	0.52%
2025-10-14	39.28	40.33	36.38	36.50	36.50	qfq	3,752,798	143,608,687	-5.56%
2025-10-13	36.00	38.99	36.00	38.65	38.65	qfq	3,471,973	131,969,059	-1.18%
2025-10-10	40.85	40.95	38.81	39.11	39.11	qfq	4,259,730	168,050,882	-4.73%
2025-10-09	42.30	44.40	40.86	41.05	41.05	qfq	7,145,797	300,795,133	-2.66%
2025-09-30	38.99	42.71	38.41	42.17	42.17	qfq	6,988,456	286,079,736	9.99%
2025-09-29	38.50	39.38	37.98	38.34	38.34	qfq	2,590,630	99,801,440	-0.52%
2025-09-26	37.50	40.50	37.48	38.54	38.54	qfq	5,052,536	197,120,799	1.42%
2025-09-25	38.98	40.25	37.94	38.00	38.00	qfq	4,188,701	163,809,442	-3.70%
2025-09-24	37.97	39.88	37.56	39.46	39.46	qfq	3,817,611	148,588,837	3.76%
2025-09-23	38.96	39.31	36.70	38.03	38.03	qfq	3,714,975	140,104,798	-2.39%
2025-09-22	39.30	39.98	38.00	38.96	38.96	qfq	3,563,572	139,247,860	-1.22%
2025-09-19	38.91	41.50	38.41	39.44	39.44	qfq	5,003,886	199,961,307	3.22%
2025-09-18	38.50	39.80	37.74	38.21	38.21	qfq	3,485,487	135,227,042	-2.03%
2025-09-17	40.27	40.88	38.67	39.00	39.00	qfq	2,923,311	114,952,148	-1.84%
2025-09-16	37.35	39.98	37.35	39.73	39.73	qfq	5,719,007	222,797,107	5.38%
2025-09-15	38.97	39.73	37.30	37.70	37.70	qfq	4,221,880	160,722,246	-2.81%
2025-09-12	38.71	40.59	38.70	38.79	38.79	qfq	5,317,513	209,598,273	-1.82%
2025-09-11	36.38	40.00	35.52	39.51	39.51	qfq	5,141,203	191,911,000	8.40%
2025-09-10	38.00	38.00	36.33	36.45	36.45	qfq	3,930,609	144,840,390	-4.00%
2025-09-09	41.80	41.80	36.50	37.97	37.97	qfq	7,042,082	271,816,661	-9.14%
2025-08-25	41.50	44.43	41.30	41.79	41.79	qfq	5,066,998	213,550,133	2.35%
2025-08-22	41.00	41.26	39.83	40.83	40.83	qfq	3,559,096	145,122,165	0.27%
2025-08-21	40.66	41.56	40.18	40.72	40.72	qfq	3,730,721	151,680,894	-2.56%
2025-08-20	41.05	42.52	39.33	41.79	41.79	qfq	7,671,885	311,705,161	-0.02%
2025-08-19	38.65	41.99	37.86	41.80	41.80	qfq	7,861,981	316,298,897	8.74%
2025-08-18	36.69	39.83	36.15	38.44	38.44	qfq	6,380,064	241,303,404	5.63%
2025-08-15	36.58	37.41	36.19	36.39	36.39	qfq	4,537,059	166,810,371	-0.63%
2025-08-14	36.05	37.08	35.72	36.62	36.62	qfq	6,942,054	253,430,836	2.38%
2025-08-13	34.74	36.21	34.21	35.77	35.77	qfq	5,617,811	197,695,591	4.04%
2025-08-12	33.83	34.50	33.30	34.38	34.38	qfq	3,910,726	132,835,411	1.42%
2025-08-11	33.40	34.06	33.40	33.90	33.90	qfq	2,492,319	84,097,723	1.56%
2025-08-08	33.69	33.85	32.77	33.38	33.38	qfq	3,211,585	106,938,814	-0.95%
2025-08-07	33.69	33.98	33.13	33.70	33.70	qfq	4,357,640	146,266,279	-1.17%
2025-08-06	33.00	34.68	32.84	34.10	34.10	qfq	5,654,385	192,758,871	3.33%
2025-08-05	33.27	33.46	32.69	33.00	33.00	qfq	2,637,780	86,950,323	-0.81%
2025-08-04	32.58	34.00	32.35	33.27	33.27	qfq	3,608,861	119,766,857	2.94%
2025-08-01	32.60	32.89	32.14	32.32	32.32	qfq	2,368,217	76,806,490	-0.77%
2025-07-31	32.90	33.80	32.50	32.57	32.57	qfq	3,181,277	105,314,938	-1.39%
2025-07-30	32.95	34.00	32.63	33.03	33.03	qfq	4,015,194	133,589,220	0.24%
2025-07-29	32.91	33.30	32.38	32.95	32.95	qfq	2,624,744	86,283,946	-0.21%
2025-07-28	33.25	33.30	32.82	33.02	33.02	qfq	1,759,224	58,062,068	0.06%
2025-07-25	32.75	33.40	32.48	33.00	33.00	qfq	2,663,793	87,542,700	0.24%
2025-07-24	32.48	33.73	32.45	32.92	32.92	qfq	4,715,190	156,352,456	1.60%
2025-07-23	30.80	33.00	30.61	32.40	32.40	qfq	5,460,735	174,645,315	5.06%
2025-07-22	30.90	30.95	30.35	30.84	30.84	qfq	1,575,259	48,322,249	0.46%
2025-07-21	30.75	31.17	30.23	30.70	30.70	qfq	2,593,979	79,346,482	0.39%
2025-07-18	31.12	31.20	30.47	30.58	30.58	qfq	1,806,467	55,462,712	-1.13%
2025-07-17	30.80	31.20	30.48	30.93	30.93	qfq	1,504,372	46,420,597	0.49%
2025-07-16	31.24	31.58	30.65	30.78	30.78	qfq	1,242,224	38,461,284	-0.52%
2025-07-15	30.89	31.67	30.60	30.94	30.94	qfq	1,327,517	41,220,645	-1.84%
2025-07-14	30.76	31.72	30.56	31.52	31.52	qfq	1,862,091	58,361,933	2.47%
2025-07-11	31.45	31.45	30.68	30.76	30.76	qfq	1,976,698	61,275,404	-1.60%
2025-07-10	30.82	31.60	30.55	31.26	31.26	qfq	1,931,493	60,330,614	1.76%
2025-07-09	30.92	31.22	30.65	30.72	30.72	qfq	1,562,010	48,265,125	-0.90%
2025-07-08	29.92	31.13	29.81	31.00	31.00	qfq	2,847,772	87,383,002	3.68%
2025-07-07	29.44	30.74	29.05	29.90	29.90	qfq	3,361,057	101,293,006	2.40%
2025-07-04	29.45	29.45	28.33	29.20	29.20	qfq	3,267,993	93,970,850	-0.98%
2025-07-03	29.53	29.65	29.39	29.49	29.49	qfq	1,029,804	30,415,566	-0.20%
2025-07-02	30.10	30.32	29.19	29.55	29.55	qfq	1,556,744	46,107,622	-2.51%
2025-07-01	30.92	30.92	30.04	30.31	30.31	qfq	1,188,897	36,205,767	-0.95%
2025-06-30	30.03	30.60	30.03	30.60	30.60	qfq	1,478,550	44,848,710	1.66%
2025-06-27	30.45	30.45	29.86	30.10	30.10	qfq	1,087,787	32,801,547	0.33%
2025-06-26	30.01	30.50	29.70	30.00	30.00	qfq	1,430,494	43,090,431	0.07%
2025-06-25	29.98	30.51	29.70	29.98	29.98	qfq	2,068,335	62,008,183	-0.27%
2025-06-24	28.62	30.39	28.47	30.06	30.06	qfq	2,782,327	82,143,811	5.62%
2025-06-23	28.14	28.66	28.00	28.46	28.46	qfq	662,842	18,859,335	0.53%
2025-06-20	28.12	28.90	28.12	28.31	28.31	qfq	587,251	16,749,748	-0.60%
2025-06-19	28.72	29.19	28.36	28.48	28.48	qfq	824,591	23,725,909	-1.49%
2025-06-18	28.85	29.08	28.65	28.91	28.66	qfq	548,645	15,835,028	-0.10%
2025-06-17	29.17	29.22	28.66	28.94	28.69	qfq	574,644	16,582,055	-0.21%
2025-06-16	28.92	29.41	28.92	29.00	28.75	qfq	512,631	14,932,568	-0.21%
2025-06-13	29.52	29.71	28.95	29.06	28.81	qfq	610,935	17,852,204	-1.32%
2025-06-12	29.90	29.94	29.38	29.45	29.20	qfq	625,441	18,466,712	-1.04%
2025-06-11	29.77	30.16	29.14	29.76	29.51	qfq	766,206	22,821,502	1.50%
2025-06-10	29.84	30.43	29.16	29.32	29.07	qfq	1,200,199	35,582,807	-1.31%
2025-06-09	28.49	29.92	28.39	29.71	29.46	qfq	2,205,178	65,029,827	4.69%
2025-06-06	28.64	28.64	28.10	28.38	28.14	qfq	349,681	9,889,567	0.07%
2025-06-05	28.02	28.55	28.02	28.36	28.12	qfq	711,153	20,138,605	0.57%
2025-06-04	28.70	28.70	27.88	28.20	27.96	qfq	794,960	22,415,781	-0.25%
2025-06-03	28.07	28.77	28.05	28.27	28.03	qfq	626,681	17,844,656	-0.60%
2025-05-30	28.89	28.91	28.02	28.44	28.20	qfq	627,510	17,834,665	-1.56%
2025-05-29	28.95	29.00	28.58	28.89	28.64	qfq	814,788	23,494,877	1.12%
2025-05-28	29.39	29.39	28.46	28.57	28.33	qfq	1,036,934	29,857,083	-2.32%
2025-05-27	29.72	29.93	28.94	29.25	29.00	qfq	1,142,606	33,364,109	-1.12%
2025-05-26	29.25	30.48	29.25	29.58	29.33	qfq	1,484,832	44,327,540	1.27%
2025-05-23	29.09	30.18	28.77	29.21	28.96	qfq	1,755,510	51,837,469	0.17%
2025-05-22	29.01	30.33	28.72	29.16	28.91	qfq	1,408,670	41,609,223	0.21%
2025-05-21	28.81	29.50	28.73	29.10	28.85	qfq	1,084,600	31,608,685	1.04%
2025-05-20	29.08	29.28	28.74	28.80	28.55	qfq	1,083,365	31,350,842	-0.86%
2025-05-19	29.38	29.63	28.99	29.05	28.80	qfq	669,280	19,545,146	-0.65%
2025-05-16	29.33	29.48	28.90	29.24	28.99	qfq	569,332	16,684,635	0.27%
2025-05-15	30.15	30.15	29.03	29.16	28.91	qfq	963,592	28,296,382	-2.83%
2025-05-14	30.12	30.36	29.50	30.01	29.75	qfq	1,112,372	33,251,503	-0.66%
2025-05-13	29.66	31.12	29.65	30.21	29.95	qfq	2,110,145	63,956,108	2.86%
2025-05-12	29.40	30.00	29.28	29.37	29.12	qfq	866,876	25,546,049	0.20%
2025-05-09	29.96	29.96	29.10	29.31	29.06	qfq	869,964	25,550,105	-2.20%
2025-05-08	29.78	30.24	29.70	29.97	29.71	qfq	671,979	20,144,804	-0.20%
2025-05-07	30.39	31.66	29.80	30.03	29.77	qfq	1,765,765	53,928,557	-0.07%
2025-05-06	29.39	30.30	29.29	30.05	29.79	qfq	1,661,252	49,445,666	2.21%
2025-04-30	29.01	29.96	28.89	29.40	29.15	qfq	1,922,202	56,887,151	0.34%
2025-04-29	27.00	29.48	25.70	29.30	29.05	qfq	3,091,835	86,088,680	4.05%
2025-04-28	27.19	28.76	27.00	28.16	27.92	qfq	2,453,215	68,894,567	2.14%
2025-04-25	27.52	27.64	27.08	27.57	27.33	qfq	1,074,400	29,402,515	-0.22%
2025-04-24	28.18	28.18	27.53	27.63	27.39	qfq	954,092	26,501,831	-1.60%
2025-04-23	27.75	28.25	27.58	28.08	27.84	qfq	1,304,598	36,398,317	1.15%
2025-04-22	27.45	27.98	27.12	27.76	27.52	qfq	1,089,528	30,094,559	1.09%
2025-04-21	27.05	27.78	27.02	27.46	27.22	qfq	1,175,847	32,247,241	0.51%
2025-04-18	27.67	27.67	27.03	27.32	27.09	qfq	815,295	22,240,714	-1.05%
2025-04-17	27.18	28.18	27.18	27.61	27.37	qfq	1,010,052	28,122,571	0.22%
2025-04-16	27.91	28.50	27.13	27.55	27.31	qfq	1,343,363	37,168,388	-2.03%
2025-04-15	28.50	28.50	27.80	28.12	27.88	qfq	1,198,664	33,603,068	-1.33%
2025-04-14	29.24	29.40	28.39	28.50	28.26	qfq	2,087,152	60,326,244	-1.83%
2025-04-11	27.75	29.77	27.70	29.03	28.78	qfq	3,526,407	102,021,204	5.33%
2025-04-10	26.25	27.88	26.10	27.56	27.32	qfq	2,828,825	76,584,313	7.45%
2025-04-09	24.38	25.94	22.90	25.65	25.43	qfq	2,530,258	62,336,771	2.60%
2025-04-08	25.09	26.02	24.52	25.00	24.79	qfq	2,927,774	73,882,827	-1.34%
2025-04-07	29.99	30.21	25.34	25.34	25.12	qfq	3,519,637	95,709,134	-19.99%
2025-04-03	30.76	31.83	30.37	31.67	31.40	qfq	1,898,753	59,228,724	2.49%
2025-04-02	30.77	31.28	30.65	30.90	30.64	qfq	810,513	25,041,216	0.13%
2025-04-01	30.81	31.38	30.81	30.86	30.60	qfq	1,097,983	34,093,698	0.10%
2025-03-31	31.08	31.08	30.18	30.83	30.57	qfq	1,216,729	37,305,952	-0.90%
2025-03-28	32.26	33.18	31.11	31.11	30.84	qfq	2,060,755	65,130,049	-3.89%
2025-03-27	32.32	33.64	31.88	32.37	32.09	qfq	1,677,540	55,005,520	-0.80%
2025-03-26	32.03	33.15	31.95	32.63	32.35	qfq	1,353,634	44,283,897	1.94%
2025-03-25	33.17	33.41	32.00	32.01	31.74	qfq	1,810,479	58,627,442	-3.44%
2025-03-24	32.60	33.88	32.40	33.15	32.87	qfq	3,078,524	102,399,787	1.78%
2025-03-21	32.97	33.11	32.23	32.57	32.29	qfq	1,629,825	53,053,376	-1.51%
2025-03-20	33.73	33.89	33.02	33.07	32.79	qfq	1,423,719	47,656,659	-1.28%
2025-03-19	33.85	34.50	33.03	33.50	33.21	qfq	2,305,480	77,551,041	-1.18%
2025-03-18	33.25	34.70	33.20	33.90	33.61	qfq	4,700,177	159,418,157	2.42%
2025-03-17	32.50	33.70	32.12	33.10	32.82	qfq	5,162,226	169,815,783	3.02%
2025-03-14	31.09	32.60	30.77	32.13	31.85	qfq	3,361,428	107,351,200	3.05%
2025-03-13	32.10	32.50	30.90	31.18	30.91	qfq	1,991,940	62,676,399	-2.17%
2025-03-12	31.99	32.39	31.63	31.87	31.60	qfq	2,466,924	78,960,184	-0.09%
2025-03-11	31.88	32.55	31.50	31.90	31.63	qfq	1,737,921	55,403,762	-0.84%
2025-03-10	32.50	32.77	31.81	32.17	31.89	qfq	2,236,514	72,142,775	-1.17%
2025-03-07	32.30	32.68	31.98	32.55	32.27	qfq	2,990,586	96,727,186	-1.06%
2025-03-06	32.25	33.50	32.11	32.90	32.62	qfq	3,943,800	129,480,045	2.17%
2025-03-05	32.14	32.48	31.51	32.20	31.92	qfq	2,201,501	70,565,927	0.16%
2025-03-04	30.49	32.30	30.40	32.15	31.87	qfq	3,168,014	100,413,029	4.42%
2025-03-03	31.17	31.98	30.57	30.79	30.53	qfq	2,205,312	68,599,731	-1.00%
2025-02-28	32.33	33.00	30.97	31.10	30.83	qfq	3,899,981	124,417,030	-5.36%
2025-02-27	32.07	33.27	31.06	32.86	32.58	qfq	5,134,005	165,271,518	3.01%
2025-02-26	31.59	32.30	31.14	31.90	31.63	qfq	3,937,529	125,112,053	0.98%
2025-02-25	31.39	32.30	30.90	31.59	31.32	qfq	2,611,815	82,161,995	-0.22%
2025-02-24	31.78	32.35	31.30	31.66	31.39	qfq	3,260,632	103,817,918	-0.75%
2025-02-21	31.59	32.37	31.02	31.90	31.63	qfq	3,280,869	104,508,052	1.33%
2025-02-20	31.22	31.78	31.03	31.48	31.21	qfq	1,838,744	57,733,754	0.87%
2025-02-19	29.60	31.50	29.56	31.21	30.94	qfq	3,179,925	98,007,059	5.23%
2025-02-18	30.39	30.79	29.52	29.66	29.41	qfq	1,463,275	44,243,048	-2.53%
2025-02-17	30.29	30.68	30.00	30.43	30.17	qfq	1,693,315	51,288,165	0.46%
2025-02-14	30.33	30.50	30.00	30.29	30.03	qfq	1,080,073	32,671,807	0.03%
2025-02-13	31.04	31.04	30.17	30.28	30.02	qfq	1,475,894	44,952,249	-2.35%
2025-02-12	30.25	31.57	30.25	31.01	30.74	qfq	2,297,323	71,228,651	1.77%
2025-02-11	31.03	31.03	30.22	30.47	30.21	qfq	1,325,164	40,383,112	-1.65%
2025-02-10	30.33	31.09	30.13	30.98	30.71	qfq	1,730,285	53,283,670	2.24%
2025-02-07	30.36	31.00	29.90	30.30	30.04	qfq	1,789,088	54,554,990	0.00%
2025-02-06	28.47	30.40	28.47	30.30	30.04	qfq	2,330,351	69,632,285	5.43%
2025-02-05	28.80	29.15	28.60	28.74	28.49	qfq	1,030,453	29,747,420	1.88%
2025-01-27	28.87	29.35	28.21	28.21	27.97	qfq	1,008,102	29,015,038	-2.29%
2025-01-24	28.90	29.59	28.84	28.87	28.62	qfq	1,140,610	33,080,744	-0.45%
2025-01-23	29.21	29.75	28.89	29.00	28.75	qfq	1,347,826	39,593,503	0.28%
2025-01-22	28.90	29.50	28.73	28.92	28.67	qfq	1,353,881	39,498,852	-0.72%
2025-01-21	28.84	29.18	28.33	29.13	28.88	qfq	1,412,421	40,634,074	1.04%
2025-01-20	28.15	29.26	28.15	28.83	28.58	qfq	1,809,556	52,051,428	2.49%
2025-01-17	27.60	28.27	27.20	28.13	27.89	qfq	1,428,621	39,869,179	2.33%
2025-01-16	27.60	28.00	27.14	27.49	27.25	qfq	1,015,722	28,005,146	0.15%
2025-01-15	27.79	27.79	27.34	27.45	27.21	qfq	811,840	22,347,713	-1.19%
2025-01-14	26.66	27.78	26.42	27.78	27.54	qfq	1,585,405	43,285,878	5.31%
2025-01-13	26.00	26.57	25.42	26.38	26.15	qfq	1,301,867	33,951,343	0.80%
2025-01-10	27.19	27.70	26.17	26.17	25.95	qfq	1,092,857	29,424,690	-3.61%
2025-01-09	26.78	27.76	26.75	27.15	26.92	qfq	932,439	25,476,283	0.37%
2025-01-08	27.05	27.50	26.15	27.05	26.82	qfq	1,167,096	31,307,924	-0.18%
2025-01-07	26.77	27.20	26.36	27.10	26.87	qfq	992,548	26,609,404	2.50%
2025-01-06	26.73	26.96	26.11	26.44	26.21	qfq	1,130,176	29,959,200	-1.71%
2025-01-03	28.95	28.95	26.88	26.90	26.67	qfq	1,763,015	48,900,120	-5.28%
2025-01-02	28.29	29.56	27.88	28.40	28.16	qfq	2,569,583	73,955,174	0.67%
2024-12-31	29.99	30.01	28.21	28.21	27.97	qfq	3,418,734	99,442,033	-7.66%
2024-12-30	30.85	31.13	29.98	30.55	30.29	qfq	1,391,887	42,523,250	-1.71%
2024-12-27	31.01	32.07	30.81	31.08	30.81	qfq	1,831,470	57,662,510	-0.22%
2024-12-26	30.94	31.50	30.32	31.15	30.88	qfq	1,485,008	46,266,505	2.13%
2024-12-25	31.25	31.25	30.10	30.50	30.24	qfq	1,672,662	51,013,783	-1.93%
2024-12-24	31.28	31.68	30.22	31.10	30.83	qfq	1,773,583	54,841,736	0.91%
2024-12-23	32.60	32.65	30.80	30.82	30.56	qfq	2,292,396	72,418,399	-4.96%
2024-12-20	31.00	32.89	30.70	32.43	32.15	qfq	2,829,995	90,885,578	4.51%
2024-12-19	30.00	31.27	30.00	31.03	30.76	qfq	1,683,366	51,937,059	0.88%
2024-12-18	30.60	31.25	29.61	30.76	30.50	qfq	2,946,293	89,364,375	0.26%
2024-12-17	31.35	31.93	30.53	30.68	30.42	qfq	2,106,789	65,723,740	-2.66%
2024-12-16	32.22	32.48	31.26	31.52	31.25	qfq	1,929,843	61,136,723	-2.17%
2024-12-13	33.20	33.46	32.19	32.22	31.94	qfq	2,441,038	79,875,259	-3.42%
2024-12-12	33.65	33.89	32.55	33.36	33.07	qfq	2,322,925	77,112,276	-1.39%
2024-12-11	33.50	34.30	33.33	33.83	33.54	qfq	2,649,003	89,362,138	0.53%
2024-12-10	34.88	35.00	33.55	33.65	33.36	qfq	3,350,580	114,658,763	0.21%
2024-12-09	34.06	34.24	32.97	33.58	33.29	qfq	2,956,483	99,054,768	-1.38%
2024-12-06	32.01	34.29	31.75	34.05	33.76	qfq	4,459,761	148,730,605	5.45%
2024-12-05	31.72	32.49	31.70	32.29	32.01	qfq	1,586,184	51,091,699	1.10%
2024-12-04	33.33	33.85	31.88	31.94	31.67	qfq	2,569,286	84,687,080	-2.11%
2024-12-03	33.85	33.86	32.50	32.63	32.35	qfq	2,212,616	72,704,770	-2.13%
2024-12-02	32.67	33.45	32.67	33.34	33.05	qfq	2,209,617	73,201,760	1.15%
2024-11-29	32.15	33.45	31.44	32.96	32.68	qfq	2,872,813	93,780,512	1.70%
2024-11-28	32.31	33.13	31.86	32.41	32.13	qfq	2,208,037	71,777,979	0.43%
2024-11-27	31.10	32.36	29.90	32.27	31.99	qfq	2,658,182	82,490,379	2.84%
2024-11-26	32.00	32.61	31.01	31.38	31.11	qfq	2,065,631	65,569,366	-2.12%
2024-11-25	31.63	32.27	31.10	32.06	31.79	qfq	2,103,251	66,608,584	2.82%
2024-11-22	33.28	33.43	31.03	31.18	30.91	qfq	3,112,052	101,179,108	-6.28%
2024-11-21	32.60	33.40	32.31	33.27	32.99	qfq	2,991,959	98,885,701	1.53%
2024-11-20	32.11	33.18	31.88	32.77	32.49	qfq	2,900,564	94,757,748	0.92%
2024-11-19	31.38	32.58	30.82	32.47	32.19	qfq	3,554,104	113,301,662	4.64%
2024-11-18	33.16	33.33	30.86	31.03	30.76	qfq	3,846,817	122,903,172	-7.01%
2024-11-15	35.34	35.79	33.00	33.37	33.08	qfq	5,202,919	178,544,265	-6.40%
2024-11-14	36.36	37.49	34.80	35.65	35.34	qfq	7,646,972	275,011,843	-1.52%
2024-11-13	34.01	36.60	33.37	36.20	35.89	qfq	7,485,748	261,819,534	6.47%
2024-11-12	35.03	35.28	33.59	34.00	33.71	qfq	5,561,242	191,008,309	-3.68%
2024-11-11	32.40	35.99	32.24	35.30	35.00	qfq	8,239,456	282,998,720	10.28%
2024-11-08	31.81	33.18	31.35	32.01	31.74	qfq	4,756,342	153,514,652	2.56%
2024-11-07	30.56	31.50	30.46	31.21	30.94	qfq	2,858,769	88,603,594	1.50%
2024-11-06	30.79	31.50	30.43	30.75	30.49	qfq	3,860,997	119,759,712	-0.13%
2024-11-05	29.32	30.79	29.19	30.79	30.53	qfq	3,271,317	98,554,797	4.98%
2024-11-04	28.48	29.50	28.30	29.33	29.08	qfq	2,116,954	61,547,883	2.55%
2024-11-01	30.20	31.16	28.53	28.60	28.36	qfq	3,042,171	90,068,412	-5.58%
2024-10-31	29.37	30.67	29.14	30.29	30.03	qfq	2,903,550	87,025,579	2.71%
2024-10-30	29.89	30.25	29.02	29.49	29.24	qfq	2,940,503	86,931,928	-2.03%
2024-10-29	31.05	31.45	30.03	30.10	29.84	qfq	4,034,816	124,110,549	-4.96%
2024-10-28	31.97	31.99	31.13	31.67	31.40	qfq	3,294,878	103,739,569	-0.09%
2024-10-25	30.67	31.75	30.63	31.70	31.43	qfq	3,517,687	109,823,889	3.26%
2024-10-24	30.30	31.20	30.08	30.70	30.44	qfq	2,643,453	81,185,688	-0.26%
2024-10-23	31.56	31.56	30.50	30.78	30.52	qfq	3,252,160	100,776,200	-1.19%
2024-10-22	31.00	31.80	30.33	31.15	30.88	qfq	3,899,143	120,664,716	0.10%
2024-10-21	30.20	32.50	29.91	31.12	30.85	qfq	6,828,763	213,906,442	5.28%
2024-10-18	27.50	30.75	27.50	29.56	29.31	qfq	4,819,194	140,355,358	7.30%
2024-10-17	27.88	28.39	27.37	27.55	27.31	qfq	2,219,136	61,995,970	0.04%
2024-10-16	27.07	28.00	27.01	27.54	27.30	qfq	2,515,704	69,280,285	-2.27%
2024-10-15	28.78	29.86	28.11	28.18	27.94	qfq	3,131,383	90,851,428	-3.13%
2024-10-14	28.08	29.20	27.12	29.09	28.84	qfq	3,115,679	87,982,867	3.93%
2024-10-11	30.11	30.30	27.34	27.99	27.75	qfq	3,701,970	106,361,037	-8.05%
2024-10-10	33.33	33.89	30.44	30.44	30.18	qfq	4,346,177	137,015,621	-7.05%
2024-10-09	32.00	35.87	32.00	32.75	32.47	qfq	7,190,463	243,243,015	-6.80%
2024-10-08	35.11	35.14	31.66	35.14	34.84	qfq	8,417,250	288,652,556	20.01%
2024-09-30	26.03	29.43	25.75	29.28	29.03	qfq	5,159,542	141,899,664	17.59%
2024-09-27	23.60	24.94	23.60	24.90	24.69	qfq	1,786,728	43,290,783	7.24%
2024-09-26	22.34	23.22	22.10	23.22	23.02	qfq	1,558,120	35,275,628	4.27%
2024-09-25	22.81	23.14	22.20	22.27	22.08	qfq	1,870,226	42,486,197	-0.04%
2024-09-24	21.29	22.40	21.14	22.28	22.09	qfq	1,903,510	41,482,205	5.59%
2024-09-23	21.70	21.87	21.02	21.10	20.92	qfq	1,341,081	28,727,637	-2.94%
2024-09-20	22.19	22.19	21.56	21.74	21.55	qfq	796,513	17,361,311	-1.18%
2024-09-19	21.65	22.30	21.65	22.00	21.81	qfq	1,116,857	24,597,482	0.92%
2024-09-18	22.55	22.55	21.32	21.80	21.61	qfq	1,350,169	29,305,934	1.58%
2024-09-13	22.65	22.95	21.42	21.46	21.28	qfq	1,826,748	40,134,856	-6.00%
2024-09-12	23.23	23.55	22.83	22.83	22.63	qfq	848,346	19,677,056	-1.64%
2024-09-11	23.11	23.45	23.02	23.21	23.01	qfq	641,001	14,892,266	-0.60%
2024-09-10	23.27	23.55	22.64	23.35	23.15	qfq	830,251	19,206,147	0.91%
2024-09-09	22.98	23.39	22.51	23.14	22.94	qfq	717,883	16,578,818	0.43%
2024-09-06	24.28	24.34	23.00	23.04	22.84	qfq	1,619,554	38,149,878	-5.38%
2024-09-05	24.39	24.66	24.21	24.35	24.14	qfq	1,079,137	26,296,752	0.29%
2024-09-04	24.13	24.68	24.06	24.28	24.07	qfq	793,210	19,311,861	-0.98%
2024-09-03	24.33	24.78	24.18	24.52	24.31	qfq	793,762	19,455,866	1.16%
2024-09-02	24.98	25.28	24.24	24.24	24.03	qfq	1,500,878	37,029,639	-3.12%
2024-08-30	24.10	25.38	24.10	25.02	24.81	qfq	1,798,153	44,983,371	2.88%
2024-08-29	23.80	24.56	23.71	24.32	24.11	qfq	1,360,588	32,973,934	1.00%
2024-08-28	24.56	24.71	24.00	24.08	23.87	qfq	1,361,512	33,053,948	-1.63%
2024-08-27	25.07	25.18	24.44	24.48	24.27	qfq	1,049,322	25,990,288	-3.13%
2024-08-26	25.35	25.75	25.22	25.27	25.05	qfq	901,302	22,909,444	0.04%
2024-08-23	24.67	25.45	24.40	25.26	25.04	qfq	1,183,423	29,601,776	1.98%
2024-08-22	25.41	25.66	24.60	24.77	24.56	qfq	1,220,573	30,579,689	-2.29%
2024-08-21	25.45	25.91	25.32	25.35	25.13	qfq	1,014,887	25,945,229	-0.35%
2024-08-20	26.30	26.37	25.36	25.44	25.22	qfq	1,467,230	37,808,722	-3.42%
2024-08-19	27.31	27.31	26.22	26.34	26.11	qfq	1,889,273	50,324,335	-1.35%
2024-08-16	26.15	27.06	25.88	26.70	26.47	qfq	2,288,664	60,684,875	2.30%
2024-08-15	25.75	26.79	25.75	26.10	25.88	qfq	2,087,216	54,896,573	-1.99%
2024-08-14	26.58	27.05	26.50	26.63	26.40	qfq	1,294,135	34,549,843	0.53%
2024-08-13	26.09	26.56	26.03	26.49	26.26	qfq	928,300	24,347,815	1.53%
2024-08-12	26.44	26.66	25.88	26.09	25.87	qfq	942,986	24,655,444	-1.32%
2024-08-09	27.17	27.51	26.43	26.44	26.21	qfq	1,515,767	41,012,847	-0.08%
2024-08-08	26.35	26.99	25.67	26.46	26.23	qfq	1,711,994	44,954,418	-0.04%
2024-08-07	26.39	26.85	26.27	26.47	26.24	qfq	1,065,222	28,317,508	-0.34%
2024-08-06	26.51	26.93	26.02	26.56	26.33	qfq	1,642,224	43,361,364	1.37%
2024-08-05	27.35	27.80	26.19	26.20	25.98	qfq	2,225,186	60,049,152	-5.79%
2024-08-02	28.45	28.87	27.71	27.81	27.57	qfq	1,969,662	55,720,233	-3.70%
2024-08-01	28.15	29.28	28.15	28.88	28.63	qfq	2,835,151	81,443,844	2.56%
2024-07-31	27.28	28.28	26.96	28.16	27.92	qfq	2,114,558	58,950,618	3.23%
2024-07-30	27.00	27.72	26.59	27.28	27.05	qfq	1,448,668	39,399,423	0.89%
2024-07-29	27.07	27.47	26.81	27.04	26.81	qfq	1,341,084	36,347,089	-0.07%
2024-07-26	26.97	27.39	26.41	27.06	26.83	qfq	1,558,711	42,026,454	0.48%
2024-07-25	26.61	27.39	26.31	26.93	26.70	qfq	1,766,784	47,323,131	0.37%
2024-07-24	27.80	28.09	26.77	26.83	26.60	qfq	2,485,163	67,913,944	-3.52%
2024-07-23	29.81	29.85	27.81	27.81	27.57	qfq	2,988,518	86,279,578	-6.58%
2024-07-22	29.68	30.15	29.41	29.77	29.52	qfq	2,508,031	74,548,385	0.81%
2024-07-19	28.45	29.96	28.10	29.53	29.28	qfq	3,408,357	100,542,869	2.78%
2024-07-18	29.22	29.22	27.70	28.73	28.48	qfq	2,601,113	73,936,759	-0.79%
2024-07-17	29.78	29.88	28.80	28.96	28.71	qfq	1,808,641	53,076,954	-2.82%
2024-07-16	29.29	29.88	28.69	29.80	29.54	qfq	2,192,099	64,352,229	1.36%
2024-07-15	30.00	30.40	29.30	29.40	29.15	qfq	1,816,207	54,030,365	-1.24%
2024-07-12	29.60	30.00	29.01	29.77	29.52	qfq	2,060,702	60,907,808	-0.33%
2024-07-11	30.00	30.43	29.56	29.87	29.61	qfq	3,234,485	96,883,275	0.98%
2024-07-10	29.00	30.03	28.75	29.58	29.33	qfq	3,826,176	112,963,314	3.14%
2024-07-09	26.88	28.68	26.76	28.68	28.43	qfq	2,505,999	69,970,057	5.99%
2024-07-08	27.55	28.15	26.92	27.06	26.83	qfq	1,496,921	41,192,899	-1.78%
2024-07-05	26.90	27.72	26.53	27.55	27.31	qfq	1,516,961	41,275,008	2.00%
2024-07-04	28.18	28.71	26.99	27.01	26.78	qfq	2,085,754	57,540,351	-4.49%
2024-07-03	28.34	28.96	27.36	28.28	28.04	qfq	2,446,089	68,800,289	-0.25%
2024-07-02	28.80	29.28	28.31	28.35	28.11	qfq	1,410,208	40,420,479	-1.56%
2024-07-01	29.10	29.16	28.21	28.80	28.55	qfq	1,875,419	53,751,207	-1.10%
2024-06-28	28.64	29.77	28.52	29.12	28.87	qfq	2,246,501	65,829,846	1.11%
2024-06-27	29.45	30.28	28.71	28.80	28.55	qfq	2,692,707	79,434,712	-2.21%
2024-06-26	28.00	29.61	27.92	29.45	29.20	qfq	2,778,733	80,592,848	3.59%
2024-06-25	30.71	30.78	28.22	28.43	28.19	qfq	4,120,566	119,719,550	-5.86%
2024-06-24	32.60	32.95	30.01	30.20	29.94	qfq	4,757,645	149,522,631	-8.32%
2024-06-21	32.20	33.33	31.55	32.94	32.66	qfq	4,921,237	159,244,987	0.89%
2024-06-20	30.60	33.84	30.56	32.65	32.37	qfq	7,759,177	252,356,347	6.87%
2024-06-19	30.90	31.31	29.81	30.55	30.29	qfq	4,047,130	123,229,637	-1.32%
2024-06-18	31.24	31.44	30.51	30.96	30.69	qfq	3,375,030	104,487,848	-1.90%
2024-06-17	31.59	32.08	31.20	31.56	31.09	qfq	3,960,886	125,316,986	-0.91%
2024-06-14	32.31	32.65	31.51	31.85	31.38	qfq	4,709,268	150,183,498	-3.98%
2024-06-13	32.02	33.95	31.14	33.17	32.68	qfq	8,053,719	263,710,584	4.57%
2024-06-12	31.62	33.67	30.82	31.72	31.25	qfq	5,270,303	168,653,592	8.44%
2024-06-11	27.99	29.26	26.87	29.25	28.82	qfq	2,207,116	62,880,126	4.50%
2024-06-07	27.88	28.48	27.54	27.99	27.58	qfq	1,120,936	31,359,642	1.19%
2024-06-06	28.86	30.00	27.56	27.66	27.25	qfq	1,778,439	50,625,089	-3.56%
2024-06-05	29.08	29.75	28.60	28.68	28.26	qfq	1,186,948	34,654,387	-1.21%
2024-06-04	30.19	30.23	28.40	29.03	28.60	qfq	1,873,574	54,463,606	-4.32%
2024-06-03	30.55	31.10	30.02	30.34	29.89	qfq	1,690,687	51,784,636	0.30%
2024-05-31	30.16	30.78	29.90	30.25	29.80	qfq	1,344,050	40,792,268	0.77%
2024-05-30	29.33	30.40	28.91	30.02	29.58	qfq	1,439,894	42,992,346	2.35%
2024-05-29	29.60	30.26	29.16	29.33	28.90	qfq	1,298,408	38,604,660	-1.15%
2024-05-28	29.89	30.88	29.64	29.67	29.23	qfq	1,967,672	59,419,209	0.24%
2024-05-27	28.80	29.75	27.89	29.60	29.16	qfq	1,408,451	40,547,138	3.86%
2024-05-24	29.36	29.81	28.38	28.50	28.08	qfq	1,038,021	30,042,694	-3.06%
2024-05-23	30.20	30.28	29.28	29.40	28.96	qfq	1,243,601	36,974,531	-3.38%
2024-05-22	29.16	30.43	29.16	30.43	29.98	qfq	1,643,404	48,880,279	4.79%
2024-05-21	30.03	30.19	28.97	29.04	28.61	qfq	1,451,056	42,490,523	-3.14%
2024-05-20	30.09	30.58	29.71	29.98	29.54	qfq	1,325,501	39,806,495	-0.33%
2024-05-17	29.63	30.25	29.61	30.08	29.63	qfq	1,128,171	33,789,337	1.69%
2024-05-16	29.83	30.41	29.57	29.58	29.14	qfq	848,566	25,444,950	0.78%
2024-05-15	30.13	30.49	29.32	29.35	28.92	qfq	741,870	22,114,816	-1.97%
2024-05-14	29.60	30.10	29.50	29.94	29.50	qfq	1,008,698	30,036,181	2.18%
2024-05-13	30.40	30.60	29.13	29.30	28.87	qfq	1,524,480	45,135,179	-4.03%
2024-05-10	31.83	31.96	30.48	30.53	30.08	qfq	1,419,486	43,913,522	-4.08%
2024-05-09	31.66	32.44	31.64	31.83	31.36	qfq	1,090,753	34,841,517	0.60%
2024-05-08	32.07	32.77	31.50	31.64	31.17	qfq	1,179,196	37,672,187	-3.24%
2024-05-07	32.22	33.28	32.01	32.70	32.22	qfq	1,551,811	50,813,715	2.03%
2024-05-06	32.46	32.98	31.40	32.05	31.58	qfq	1,757,583	56,278,153	-0.16%
2024-04-30	31.90	32.45	30.83	32.10	31.62	qfq	2,595,546	82,172,910	4.12%
2024-04-29	29.79	30.96	29.27	30.83	30.37	qfq	1,929,860	58,371,068	5.47%
2024-04-26	28.01	29.58	27.86	29.23	28.80	qfq	1,903,121	54,941,174	4.39%
2024-04-25	27.71	28.60	27.60	28.00	27.59	qfq	1,439,473	40,563,991	-0.28%
2024-04-24	26.56	28.40	26.56	28.08	27.66	qfq	1,776,506	49,397,155	5.80%
2024-04-23	25.25	26.65	25.25	26.54	26.15	qfq	1,411,806	36,996,160	4.65%
2024-04-22	25.50	25.76	24.50	25.36	24.98	qfq	1,099,582	27,782,273	0.04%
2024-04-19	25.91	26.00	25.02	25.35	24.97	qfq	1,150,287	29,272,435	-3.28%
2024-04-18	26.50	26.78	25.60	26.21	25.82	qfq	1,580,792	41,468,219	-2.24%
2024-04-17	25.50	26.93	25.50	26.81	26.41	qfq	1,825,294	48,081,528	7.24%
2024-04-16	26.78	26.90	25.00	25.00	24.63	qfq	1,791,362	46,003,510	-8.16%
2024-04-15	27.68	28.30	26.71	27.22	26.82	qfq	1,215,040	33,290,112	-3.13%
2024-04-12	28.48	28.80	28.00	28.10	27.68	qfq	974,474	27,718,626	-0.95%
2024-04-11	28.50	29.26	28.19	28.37	27.95	qfq	1,066,355	30,626,046	-1.49%
2024-04-10	30.13	30.13	28.53	28.80	28.37	qfq	1,053,964	30,711,413	-4.57%
2024-04-09	29.39	30.57	29.20	30.18	29.73	qfq	1,100,769	33,037,608	2.31%
2024-04-08	31.16	31.39	29.40	29.50	29.06	qfq	1,450,771	43,658,760	-5.27%
2024-04-03	31.64	31.90	30.60	31.14	30.68	qfq	910,474	28,435,309	-1.86%
2024-04-02	32.58	32.58	31.26	31.73	31.26	qfq	1,202,294	38,097,121	-1.95%
2024-04-01	31.62	32.54	31.40	32.36	31.88	qfq	1,636,697	52,622,204	3.16%
2024-03-29	30.30	31.42	30.00	31.37	30.91	qfq	1,604,575	49,231,652	3.19%
2024-03-28	29.86	31.48	29.10	30.40	29.95	qfq	1,961,700	59,507,780	3.30%
2024-03-27	31.50	31.67	29.29	29.43	28.99	qfq	1,729,281	52,149,977	-5.97%
2024-03-26	32.08	32.65	30.82	31.30	30.84	qfq	1,647,931	52,035,807	-2.86%
2024-03-25	33.88	34.26	32.18	32.22	31.74	qfq	2,331,787	77,205,788	-5.43%
2024-03-22	35.10	35.84	33.92	34.07	33.57	qfq	1,946,745	67,690,691	-2.93%
2024-03-21	36.45	36.71	34.90	35.10	34.58	qfq	2,202,449	78,600,932	-2.15%
2024-03-20	35.57	36.66	35.30	35.87	35.34	qfq	2,279,839	82,002,958	0.84%
2024-03-19	35.53	35.96	34.82	35.57	35.04	qfq	1,940,006	68,871,838	0.11%
2024-03-18	34.50	35.53	34.38	35.53	35.00	qfq	1,821,922	63,878,246	3.22%
2024-03-15	33.96	34.43	33.46	34.42	33.91	qfq	1,307,337	44,236,138	1.15%
2024-03-14	35.19	35.19	33.41	34.03	33.53	qfq	1,605,965	54,933,158	-3.32%
2024-03-13	35.31	35.75	35.01	35.20	34.68	qfq	1,806,069	63,954,809	-0.79%
2024-03-12	34.48	35.78	34.21	35.48	34.95	qfq	2,668,198	93,652,846	3.08%
2024-03-11	34.87	34.87	33.41	34.42	33.91	qfq	3,082,616	104,683,181	0.00%
2024-03-08	33.97	34.64	33.41	34.42	33.91	qfq	1,463,309	50,150,281	1.62%
2024-03-07	34.86	36.12	33.86	33.87	33.37	qfq	1,709,725	59,685,786	-2.36%
2024-03-06	34.57	35.30	33.61	34.69	34.18	qfq	1,493,530	51,591,691	0.32%
2024-03-05	34.83	36.22	34.21	34.58	34.07	qfq	1,550,074	54,563,763	-3.14%
2024-03-04	36.04	36.26	34.68	35.70	35.17	qfq	1,672,983	59,443,434	-0.08%
2024-03-01	35.90	36.40	35.26	35.73	35.20	qfq	2,082,516	74,404,243	-0.53%
2024-02-29	33.79	36.78	33.79	35.92	35.39	qfq	2,327,294	82,456,328	5.00%
2024-02-28	36.80	38.25	33.96	34.21	33.70	qfq	3,404,567	121,893,878	-7.04%
2024-02-27	35.49	36.80	34.88	36.80	36.26	qfq	2,260,366	81,392,908	3.17%
2024-02-26	36.00	37.34	34.87	35.67	35.14	qfq	2,254,013	80,591,863	-0.59%
2024-02-23	34.56	36.36	34.52	35.88	35.35	qfq	2,817,933	99,481,378	7.75%
2024-02-22	32.70	33.37	32.27	33.30	32.81	qfq	1,269,044	41,856,239	1.52%
2024-02-21	32.00	34.56	31.84	32.80	32.31	qfq	1,798,257	59,897,654	-0.03%
2024-02-20	32.43	33.00	31.49	32.81	32.32	qfq	1,626,655	52,841,472	2.92%
2024-02-19	30.00	32.85	29.88	31.88	31.41	qfq	3,466,429	109,630,475	7.34%
2024-02-08	26.61	29.96	26.10	29.70	29.26	qfq	3,014,001	84,237,754	11.70%
2024-02-07	28.00	28.67	25.60	26.59	26.20	qfq	3,232,292	87,991,029	-3.94%
2024-02-06	25.25	28.72	24.28	27.68	27.27	qfq	2,890,065	76,553,992	8.68%
2024-02-05	30.18	30.38	25.15	25.47	25.09	qfq	2,553,548	68,763,408	-16.33%
2024-02-02	32.55	33.00	29.31	30.44	29.99	qfq	1,964,382	60,895,145	-6.60%
2024-02-01	32.66	33.65	31.74	32.59	32.11	qfq	1,510,384	49,360,449	0.49%
2024-01-31	35.33	35.33	31.96	32.43	31.95	qfq	2,076,794	69,200,880	-7.26%
2024-01-30	35.80	36.77	34.87	34.97	34.45	qfq	1,110,371	39,803,092	-3.66%
2024-01-29	37.70	38.26	36.20	36.30	35.76	qfq	1,615,776	59,822,283	-2.84%
2024-01-26	38.99	39.20	37.00	37.36	36.81	qfq	2,028,543	76,970,512	-4.67%
2024-01-25	38.26	39.58	37.40	39.19	38.61	qfq	1,785,102	68,924,411	2.43%
2024-01-24	40.17	40.57	36.46	38.26	37.69	qfq	2,517,728	95,653,500	-4.80%
2024-01-23	39.71	40.72	38.60	40.19	39.60	qfq	1,330,346	52,783,372	1.54%
2024-01-22	41.71	42.41	38.89	39.58	38.99	qfq	1,212,217	49,243,013	-6.28%
2024-01-19	42.10	43.60	41.68	42.23	41.60	qfq	1,195,925	51,004,395	-0.14%
2024-01-18	41.70	42.46	40.68	42.29	41.66	qfq	981,236	40,646,124	0.98%
2024-01-17	44.40	44.40	41.59	41.88	41.26	qfq	1,089,218	46,492,741	-4.99%
2024-01-16	43.00	44.18	42.85	44.08	43.43	qfq	937,710	40,649,202	2.18%
2024-01-15	42.78	44.90	42.63	43.14	42.50	qfq	650,307	28,436,037	-0.12%
2024-01-12	44.00	44.40	43.14	43.19	42.55	qfq	640,383	28,036,887	-2.09%
2024-01-11	44.03	45.00	43.57	44.11	43.46	qfq	1,116,047	49,420,463	0.30%
2024-01-10	44.00	44.96	43.50	43.98	43.33	qfq	544,706	24,115,446	-0.61%
2024-01-09	45.20	45.50	44.18	44.25	43.60	qfq	804,332	36,010,021	-0.16%
2024-01-08	46.78	46.78	44.23	44.32	43.66	qfq	533,793	23,878,599	-2.81%
2024-01-05	45.86	46.88	45.26	45.60	44.93	qfq	935,832	43,214,070	-0.35%
2024-01-04	47.06	47.06	45.50	45.76	45.08	qfq	1,274,310	58,606,911	-2.78%
2024-01-03	49.73	49.99	44.72	47.07	46.37	qfq	2,944,119	137,733,641	-5.94%
2024-01-02	51.80	51.96	49.81	50.04	49.30	qfq	936,306	47,418,194	-3.77%
2023-12-29	49.80	52.69	49.72	52.00	51.23	qfq	1,436,179	74,001,966	3.98%
2023-12-28	47.92	50.30	47.57	50.01	49.27	qfq	1,525,433	74,884,575	3.50%
2023-12-27	48.34	49.00	47.37	48.32	47.60	qfq	763,363	36,980,827	0.69%
2023-12-26	48.21	48.50	47.13	47.99	47.28	qfq	604,515	28,843,909	-1.23%
2023-12-25	48.51	49.70	48.16	48.59	47.87	qfq	458,103	22,338,217	-1.10%
2023-12-22	49.50	50.24	48.60	49.13	48.40	qfq	817,494	40,502,295	-0.75%
2023-12-21	48.50	50.35	47.63	49.50	48.77	qfq	1,045,538	51,448,267	2.06%
2023-12-20	48.78	49.89	48.45	48.50	47.78	qfq	574,345	28,193,940	-0.57%
2023-12-19	48.11	49.22	47.40	48.78	48.06	qfq	621,621	30,151,397	1.56%
2023-12-18	49.24	49.30	47.51	48.03	47.32	qfq	673,112	32,288,919	-1.86%
2023-12-15	49.75	50.20	48.63	48.94	48.22	qfq	813,157	40,107,243	-1.69%
2023-12-14	50.55	51.28	49.52	49.78	49.04	qfq	647,729	32,431,296	-2.08%
2023-12-13	52.30	52.30	50.00	50.84	50.09	qfq	670,844	34,323,299	-2.21%
2023-12-12	51.50	52.36	51.23	51.99	51.22	qfq	1,029,993	53,463,419	0.78%
2023-12-11	50.00	51.86	49.13	51.59	50.83	qfq	1,399,967	70,972,935	3.45%
2023-12-08	51.60	51.84	49.51	49.87	49.13	qfq	1,867,723	93,958,983	-2.22%
2023-12-07	53.50	53.50	50.60	51.00	50.25	qfq	1,287,977	66,580,455	-3.41%
2023-12-06	52.38	53.80	52.01	52.80	52.02	qfq	1,449,829	76,594,043	0.80%
2023-12-05	53.02	53.50	51.91	52.38	51.60	qfq	1,411,429	74,154,643	-2.55%
2023-12-04	53.94	54.50	53.08	53.75	52.95	qfq	1,394,728	75,006,991	-1.19%
2023-12-01	55.19	56.62	53.93	54.40	53.59	qfq	1,973,475	108,070,446	-1.45%
2023-11-30	55.98	56.66	54.00	55.20	54.38	qfq	2,138,399	118,267,089	-1.55%
2023-11-29	54.40	57.94	54.38	56.07	55.24	qfq	3,945,864	220,857,259	4.28%
2023-11-28	53.00	53.99	52.59	53.77	52.97	qfq	2,024,836	107,846,207	-0.22%
2023-11-27	48.28	53.98	48.28	53.89	53.09	qfq	4,313,730	226,289,406	9.73%
2023-11-24	49.23	50.80	48.74	49.11	48.38	qfq	1,863,452	92,298,482	-0.24%
2023-11-23	49.61	49.61	47.77	49.23	48.50	qfq	2,084,028	101,283,270	-0.77%
2023-11-22	48.68	51.28	48.01	49.61	48.88	qfq	2,863,404	142,152,176	2.65%
2023-11-21	48.13	48.96	47.20	48.33	47.61	qfq	1,580,718	75,969,924	0.44%
2023-11-20	47.32	49.08	46.76	48.12	47.41	qfq	1,673,266	80,289,729	1.52%
2023-11-17	45.83	48.40	45.50	47.40	46.70	qfq	1,909,229	90,277,826	3.27%
2023-11-16	46.80	46.94	45.85	45.90	45.22	qfq	895,563	41,457,059	-2.11%
2023-11-15	47.50	47.88	46.66	46.89	46.20	qfq	1,337,477	63,007,149	-0.23%
2023-11-14	46.03	47.15	45.85	47.00	46.30	qfq	1,261,798	58,887,710	1.40%
2023-11-13	46.90	47.38	46.00	46.35	45.66	qfq	1,145,457	53,312,336	-0.22%
2023-11-10	45.30	47.84	45.30	46.45	45.76	qfq	2,069,341	97,169,543	1.71%
2023-11-09	46.52	46.98	45.45	45.67	44.99	qfq	1,355,130	62,401,657	-2.58%
2023-11-08	46.45	47.15	45.73	46.88	46.19	qfq	1,337,839	62,156,678	1.19%
2023-11-07	46.16	46.83	45.71	46.33	45.64	qfq	954,957	44,202,917	0.11%
2023-11-06	44.61	46.50	44.61	46.28	45.60	qfq	1,487,065	68,423,519	4.42%
2023-11-03	43.43	44.45	42.60	44.32	43.66	qfq	1,243,790	54,459,364	4.04%
2023-11-02	44.16	44.58	42.50	42.60	41.97	qfq	1,124,419	48,581,473	-3.53%
2023-11-01	45.52	45.90	44.11	44.16	43.51	qfq	1,082,108	48,420,418	-2.84%
2023-10-31	46.24	47.50	44.88	45.45	44.78	qfq	1,646,537	75,375,225	0.24%
2023-10-30	42.98	45.58	42.65	45.34	44.67	qfq	1,673,132	74,571,529	4.83%
2023-10-27	42.53	43.27	41.37	43.25	42.61	qfq	1,380,211	58,365,117	2.13%
2023-10-26	42.35	42.95	41.86	42.35	41.72	qfq	1,260,493	53,180,496	-0.59%
2023-10-25	44.50	45.00	42.46	42.60	41.97	qfq	1,951,479	84,534,753	2.53%
2023-10-24	39.00	42.50	38.18	41.55	40.94	qfq	2,817,054	113,039,618	1.96%
2023-10-23	42.95	43.18	40.65	40.75	40.15	qfq	1,250,335	51,597,230	-5.12%
2023-10-20	42.30	44.50	42.12	42.95	42.31	qfq	1,378,722	59,969,122	0.26%
2023-10-19	42.20	43.97	42.05	42.84	42.21	qfq	1,155,418	50,076,846	0.68%
2023-10-18	44.31	44.58	42.51	42.55	41.92	qfq	1,122,034	48,262,249	-3.54%
2023-10-17	42.78	44.60	42.50	44.11	43.46	qfq	1,438,517	62,763,645	3.01%
2023-10-16	43.25	43.50	42.50	42.82	42.19	qfq	966,355	41,309,637	-1.90%
2023-10-13	44.88	45.00	43.60	43.65	43.00	qfq	1,209,280	53,316,365	-3.13%
2023-10-12	44.49	45.33	43.70	45.06	44.39	qfq	1,437,054	63,919,044	0.99%
2023-10-11	44.67	45.20	43.75	44.62	43.96	qfq	1,277,310	57,105,885	0.88%
2023-10-10	44.46	45.38	43.90	44.23	43.58	qfq	1,346,525	59,824,578	-1.03%
2023-10-09	45.45	45.75	44.46	44.69	44.03	qfq	787,780	35,445,701	-1.63%
2023-09-28	44.93	46.35	44.30	45.43	44.76	qfq	1,357,508	61,424,967	0.71%
2023-09-27	44.41	46.41	44.21	45.11	44.44	qfq	1,634,821	74,415,075	1.58%
2023-09-26	44.00	45.25	43.55	44.41	43.75	qfq	1,687,958	75,382,479	0.48%
2023-09-25	44.10	44.60	43.40	44.20	43.55	qfq	1,206,617	53,098,873	-0.41%
2023-09-22	42.50	44.80	42.50	44.38	43.72	qfq	1,733,443	76,381,423	3.35%
2023-09-21	42.06	43.15	42.06	42.94	42.30	qfq	1,051,371	44,964,631	0.94%
2023-09-20	43.11	43.68	42.35	42.54	41.91	qfq	1,064,510	45,681,643	-2.70%
2023-09-19	44.01	44.88	43.35	43.72	42.83	qfq	1,114,150	48,836,223	-1.44%
2023-09-18	44.80	45.38	43.84	44.36	43.45	qfq	1,448,616	64,455,174	-1.88%
2023-09-15	44.70	46.12	43.55	45.21	44.29	qfq	1,966,437	88,219,608	2.33%
2023-09-14	45.18	45.57	43.80	44.18	43.28	qfq	1,341,784	59,468,233	-2.08%
2023-09-13	47.30	47.30	44.50	45.12	44.20	qfq	2,230,821	101,182,954	-4.41%
2023-09-12	48.44	48.44	46.90	47.20	46.24	qfq	1,514,322	71,619,047	-1.63%
2023-09-11	48.11	48.87	47.38	47.98	47.00	qfq	2,150,482	103,388,100	-1.50%
2023-09-08	47.18	49.28	47.18	48.71	47.71	qfq	2,338,489	113,139,920	1.69%
2023-09-07	50.16	50.30	47.87	47.90	46.92	qfq	2,996,568	146,335,700	-5.75%
2023-09-06	47.70	51.16	47.70	50.82	49.78	qfq	4,506,375	226,062,584	5.46%
2023-09-05	48.50	49.37	47.68	48.19	47.21	qfq	1,729,556	83,792,682	-0.86%
2023-09-04	48.91	49.35	47.36	48.61	47.62	qfq	2,329,069	112,344,335	-1.60%
2023-09-01	50.00	51.00	48.93	49.40	48.39	qfq	2,422,281	120,625,150	-0.94%
2023-08-31	50.00	50.87	49.01	49.87	48.85	qfq	2,991,532	149,646,975	-0.85%
2023-08-30	48.90	51.48	48.00	50.30	49.27	qfq	5,212,097	259,348,102	2.91%
2023-08-29	42.30	49.84	42.11	48.88	47.88	qfq	6,177,813	292,852,123	15.66%
2023-08-28	45.00	47.00	41.90	42.26	41.40	qfq	3,843,993	171,973,646	0.74%
2023-08-25	45.00	46.20	41.91	41.95	41.09	qfq	3,144,254	136,847,879	-8.37%
2023-08-24	47.58	47.99	45.70	45.78	44.84	qfq	2,891,979	134,096,976	-3.34%
2023-08-23	47.99	49.55	47.23	47.36	46.39	qfq	2,672,392	129,008,903	-0.92%
2023-08-22	47.89	48.70	46.00	47.80	46.82	qfq	4,522,810	215,166,944	1.77%
2023-08-21	45.00	51.00	44.60	46.97	46.01	qfq	6,922,187	330,023,108	5.31%
2023-08-18	42.90	46.86	42.56	44.60	43.69	qfq	5,246,558	235,696,776	6.90%
2023-08-17	41.00	41.95	40.58	41.72	40.87	qfq	1,084,213	44,940,807	1.31%
2023-08-16	41.40	42.20	40.86	41.18	40.34	qfq	1,203,263	49,785,449	-1.46%
2023-08-15	43.20	43.40	41.34	41.79	40.94	qfq	1,269,180	53,432,738	-2.90%
2023-08-14	43.28	43.37	41.91	43.04	42.16	qfq	1,506,606	64,057,703	-0.76%
2023-08-11	45.23	45.70	43.20	43.37	42.48	qfq	1,638,396	72,064,557	-3.96%
2023-08-10	44.00	46.48	43.68	45.16	44.24	qfq	1,845,472	83,590,925	3.39%
2023-08-09	43.79	44.60	43.33	43.68	42.79	qfq	1,554,883	68,148,497	-0.32%
2023-08-08	45.22	45.66	43.69	43.82	42.92	qfq	1,431,934	63,589,020	-3.40%
2023-08-07	44.40	45.67	44.40	45.36	44.43	qfq	1,702,707	77,207,801	1.77%
2023-08-04	45.15	45.21	44.20	44.57	43.66	qfq	1,496,691	66,784,314	-1.04%
2023-08-03	44.01	45.49	43.82	45.04	44.12	qfq	1,744,249	78,238,401	1.83%
2023-08-02	44.10	45.28	43.72	44.23	43.33	qfq	2,103,851	93,718,047	0.34%
2023-08-01	43.34	44.30	42.60	44.08	43.18	qfq	1,836,097	79,793,642	1.99%
2023-07-31	43.02	43.90	42.82	43.22	42.34	qfq	1,652,072	71,461,731	-0.60%
2023-07-28	42.44	43.88	42.02	43.48	42.59	qfq	1,524,091	65,495,469	2.07%
2023-07-27	43.09	43.82	42.51	42.60	41.73	qfq	1,224,338	52,774,408	-1.21%
2023-07-26	44.02	44.43	43.08	43.12	42.24	qfq	1,242,060	54,199,215	-2.71%
2023-07-25	42.10	44.55	42.10	44.32	43.41	qfq	2,532,409	110,415,565	5.80%
2023-07-24	42.39	42.39	41.31	41.89	41.03	qfq	1,307,855	54,569,758	-0.78%
2023-07-21	44.13	44.31	42.00	42.22	41.36	qfq	2,334,889	100,150,667	-4.35%
2023-07-20	45.40	45.74	44.10	44.14	43.24	qfq	1,346,930	60,274,452	-2.58%
2023-07-19	46.46	46.98	45.01	45.31	44.38	qfq	1,662,113	75,818,508	-2.87%
2023-07-18	46.59	47.78	46.23	46.65	45.70	qfq	1,317,370	61,816,981	0.58%