SECURITY DETAIL · RAW DATA

三未信安688489.SH

ASSECNYSTOCK

最近收盘价22.062026-07-17

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

最近交易日2026-07-17

成交量（股）1,771,491

成交额（元）40,089,859

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-21	2026-05-27	bonus_share	—	—	0.48	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-03	cash_dividend	0.113	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-28	cash_dividend	0.2	—	—	—	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	22.84	23.49	21.91	22.06	22.06	qfq	1,771,491	40,089,859	-5.40%
2026-07-16	23.46	23.87	23.10	23.32	23.32	qfq	1,347,236	31,539,490	-0.85%
2026-07-15	23.36	23.89	23.11	23.52	23.52	qfq	1,393,458	32,675,221	-0.08%
2026-07-14	23.33	24.28	22.60	23.54	23.54	qfq	2,161,878	50,287,361	-3.05%
2026-07-13	24.58	25.00	23.69	24.28	24.28	qfq	2,018,397	49,046,168	-2.10%
2026-07-10	24.02	25.88	24.02	24.80	24.80	qfq	2,766,046	69,657,519	3.16%
2026-07-09	23.32	24.17	23.02	24.04	24.04	qfq	2,524,117	59,691,012	0.80%
2026-07-08	21.83	23.95	21.60	23.85	23.85	qfq	2,372,464	54,705,528	9.15%
2026-07-07	22.02	22.49	21.73	21.85	21.85	qfq	860,034	18,906,574	-2.11%
2026-07-06	23.07	23.53	22.06	22.32	22.32	qfq	1,644,757	37,021,060	-3.04%
2026-07-03	22.31	23.85	22.18	23.02	23.02	qfq	1,845,016	42,597,861	3.88%
2026-07-02	22.60	23.46	22.12	22.16	22.16	qfq	1,531,601	34,940,085	-2.81%
2026-07-01	22.55	23.23	22.26	22.80	22.80	qfq	1,659,130	37,787,027	0.44%
2026-06-30	21.69	22.95	21.69	22.70	22.70	qfq	950,883	21,468,003	2.95%
2026-06-29	22.65	22.65	21.36	22.05	22.05	qfq	1,013,569	22,150,990	-1.08%
2026-06-26	23.50	23.53	22.19	22.29	22.29	qfq	1,462,717	33,002,357	-3.67%
2026-06-25	23.50	23.94	22.90	23.14	23.14	qfq	1,406,598	32,697,026	-2.45%
2026-06-24	24.59	24.70	23.33	23.72	23.72	qfq	1,362,213	32,368,392	-2.99%
2026-06-23	24.27	24.99	24.01	24.45	24.45	qfq	1,180,796	28,922,571	0.74%
2026-06-22	24.92	24.94	23.53	24.27	24.27	qfq	1,554,160	37,497,045	-0.90%
2026-06-18	23.20	25.16	23.13	24.49	24.49	qfq	2,210,817	54,027,867	4.21%
2026-06-17	23.29	23.81	22.83	23.50	23.50	qfq	1,458,216	33,980,769	0.43%
2026-06-16	23.25	23.50	22.43	23.40	23.40	qfq	1,160,332	26,730,501	1.65%
2026-06-15	23.06	23.46	22.75	23.02	23.02	qfq	1,131,944	26,096,441	1.05%
2026-06-12	23.63	23.63	22.35	22.78	22.78	qfq	1,129,769	25,896,344	0.53%
2026-06-11	22.76	23.21	22.31	22.66	22.66	qfq	1,130,904	25,566,233	-1.99%
2026-06-10	23.58	23.80	22.45	23.12	23.12	qfq	1,189,241	27,382,870	-2.65%
2026-06-09	23.92	24.14	23.43	23.75	23.75	qfq	1,369,109	32,402,544	-0.71%
2026-06-08	23.41	24.80	23.22	23.92	23.92	qfq	1,953,617	47,112,920	-0.75%
2026-06-05	24.22	24.83	23.11	24.10	24.10	qfq	1,994,401	47,930,085	-0.54%
2026-06-04	25.15	25.31	23.88	24.23	24.23	qfq	1,868,346	45,451,153	-4.61%
2026-06-03	25.46	25.93	25.11	25.40	25.40	qfq	1,002,722	25,561,668	-0.27%
2026-06-02	25.71	26.26	25.00	25.47	25.47	qfq	1,047,360	26,712,687	-0.47%
2026-06-01	25.38	26.65	25.03	25.59	25.59	qfq	1,804,063	46,654,793	0.79%
2026-05-29	27.41	27.80	25.17	25.39	25.39	qfq	2,062,073	53,798,418	-7.34%
2026-05-28	27.62	28.00	26.53	27.40	27.40	qfq	1,758,371	47,968,628	-0.62%
2026-05-27	28.77	29.10	27.26	27.57	27.57	qfq	1,502,648	42,048,709	-34.84%
2026-05-26	44.18	44.90	41.18	42.31	28.78	qfq	2,007,457	85,186,378	-5.77%
2026-05-25	42.77	45.36	42.77	44.90	30.54	qfq	2,249,430	99,830,406	5.30%
2026-05-22	44.00	44.00	41.60	42.64	29.01	qfq	1,272,216	54,051,616	3.85%
2026-05-21	43.26	43.50	40.68	41.06	27.93	qfq	1,097,067	46,428,823	-4.51%
2026-05-20	43.38	43.38	42.71	43.00	29.25	qfq	772,068	33,150,531	-0.88%
2026-05-19	41.80	43.58	41.80	43.38	29.51	qfq	1,197,777	51,442,435	3.06%
2026-05-18	41.20	42.36	41.11	42.09	28.63	qfq	1,007,849	41,989,776	0.77%
2026-05-15	42.26	42.55	41.00	41.77	28.41	qfq	710,014	29,683,111	-0.74%
2026-05-14	42.39	42.73	41.88	42.08	28.63	qfq	819,509	34,620,385	-0.75%
2026-05-13	42.00	42.60	41.51	42.40	28.84	qfq	747,182	31,456,902	0.36%
2026-05-12	43.51	43.74	42.00	42.25	28.74	qfq	866,260	36,837,178	-2.27%
2026-05-11	41.73	44.22	41.69	43.23	29.41	qfq	1,829,931	78,706,404	4.12%
2026-05-08	41.06	41.75	40.86	41.52	28.24	qfq	761,734	31,492,731	0.83%
2026-05-07	40.80	41.42	40.64	41.18	28.01	qfq	759,921	31,202,905	0.93%
2026-05-06	40.22	41.40	40.22	40.80	27.76	qfq	1,038,614	42,502,718	2.03%
2026-04-30	39.21	40.08	38.85	39.99	27.20	qfq	603,627	24,028,875	1.70%
2026-04-29	38.53	39.51	38.38	39.32	26.75	qfq	606,734	23,779,205	1.34%
2026-04-28	40.25	40.26	38.40	38.80	26.39	qfq	969,136	37,807,352	-2.02%
2026-04-27	38.55	39.86	38.48	39.60	26.94	qfq	614,406	24,165,772	2.72%
2026-04-24	38.30	39.00	37.76	38.55	26.22	qfq	461,028	17,710,236	-0.28%
2026-04-23	39.50	39.50	38.56	38.66	26.30	qfq	445,266	17,323,378	-2.47%
2026-04-22	39.91	39.91	38.89	39.64	26.97	qfq	503,114	19,819,990	0.41%
2026-04-21	39.94	40.14	39.12	39.48	26.86	qfq	588,477	23,221,784	-1.05%
2026-04-20	40.10	40.10	39.71	39.90	27.14	qfq	439,065	17,512,135	0.15%
2026-04-17	39.63	39.97	39.38	39.84	27.10	qfq	422,258	16,768,586	0.33%
2026-04-16	39.51	39.89	39.38	39.71	27.01	qfq	580,266	22,989,455	0.63%
2026-04-15	39.94	39.98	39.22	39.46	26.84	qfq	561,440	22,297,226	0.25%
2026-04-14	39.06	39.67	38.71	39.36	26.78	qfq	503,768	19,728,437	1.52%
2026-04-13	38.56	38.99	38.35	38.77	26.37	qfq	676,160	26,155,813	-0.31%
2026-04-10	38.14	39.42	38.03	38.89	26.46	qfq	908,054	35,245,479	1.94%
2026-04-09	38.60	38.68	37.87	38.15	25.95	qfq	502,205	19,203,539	-2.13%
2026-04-08	37.50	38.98	37.50	38.98	26.52	qfq	722,110	27,785,251	5.38%
2026-04-07	36.60	37.43	36.60	36.99	25.16	qfq	346,079	12,833,820	0.35%
2026-04-03	36.97	37.94	36.64	36.86	25.07	qfq	396,581	14,653,539	-1.02%
2026-04-02	37.84	38.67	36.89	37.24	25.33	qfq	630,592	23,562,876	-2.44%
2026-04-01	38.32	38.50	37.69	38.17	25.97	qfq	857,655	32,691,569	2.14%
2026-03-31	37.83	38.80	37.35	37.37	25.42	qfq	452,091	17,187,620	-2.15%
2026-03-30	38.29	38.57	37.55	38.19	25.98	qfq	656,824	24,980,583	-0.26%
2026-03-27	37.22	38.42	37.22	38.29	26.05	qfq	347,270	13,210,923	1.65%
2026-03-26	38.43	38.90	37.49	37.67	25.63	qfq	535,252	20,355,999	-2.59%
2026-03-25	38.75	39.26	38.07	38.67	26.31	qfq	496,098	19,299,229	1.07%
2026-03-24	37.88	38.29	36.58	38.26	26.03	qfq	662,203	24,703,760	5.25%
2026-03-23	38.77	38.90	36.15	36.35	24.73	qfq	1,049,316	39,490,212	-8.90%
2026-03-20	41.47	41.84	39.80	39.90	27.14	qfq	737,783	29,854,796	-3.76%
2026-03-19	41.70	42.33	41.31	41.46	28.20	qfq	686,077	28,672,928	-1.31%
2026-03-18	41.34	42.33	40.89	42.01	28.58	qfq	475,080	19,807,721	2.14%
2026-03-17	42.54	42.54	40.90	41.13	27.98	qfq	839,599	34,940,850	-3.31%
2026-03-16	41.99	42.60	41.32	42.54	28.94	qfq	767,232	32,348,988	2.43%
2026-03-13	42.78	42.78	41.45	41.53	28.25	qfq	765,965	32,098,757	-3.31%
2026-03-12	42.78	43.70	42.45	42.95	29.22	qfq	967,654	41,765,552	0.40%
2026-03-11	43.34	44.28	42.55	42.78	29.10	qfq	847,156	36,770,431	-0.74%
2026-03-10	42.52	43.80	42.40	43.10	29.32	qfq	774,896	33,335,657	1.82%
2026-03-09	41.61	42.56	41.20	42.33	28.80	qfq	885,458	37,074,255	-0.26%
2026-03-06	41.50	42.55	41.43	42.44	28.87	qfq	800,954	33,739,419	1.00%
2026-03-05	41.00	42.80	40.93	42.02	28.59	qfq	1,507,036	63,274,768	4.63%
2026-03-04	40.97	40.97	39.77	40.16	27.32	qfq	1,014,026	40,903,455	-1.69%
2026-03-03	43.36	43.49	40.82	40.85	27.79	qfq	1,256,553	52,769,244	-5.31%
2026-03-02	44.67	44.67	42.35	43.14	29.35	qfq	2,141,979	92,416,138	-4.98%
2026-02-27	44.58	45.77	44.20	45.40	30.88	qfq	902,821	40,908,614	2.58%
2026-02-26	44.90	44.90	44.08	44.26	30.11	qfq	545,712	24,195,185	-0.67%
2026-02-25	43.93	44.87	43.93	44.56	30.31	qfq	457,241	20,346,200	1.09%
2026-02-24	45.00	45.35	44.04	44.08	29.99	qfq	617,030	27,406,861	-1.25%
2026-02-13	44.00	45.85	44.00	44.64	30.37	qfq	701,622	31,692,594	1.02%
2026-02-12	44.42	44.58	43.93	44.19	30.06	qfq	517,930	22,909,631	-0.52%
2026-02-11	44.06	44.96	43.79	44.42	30.22	qfq	639,281	28,405,559	1.07%
2026-02-10	43.90	44.78	43.54	43.95	29.90	qfq	667,262	29,570,994	0.96%
2026-02-09	42.70	43.77	42.46	43.53	29.61	qfq	920,070	39,786,831	3.87%
2026-02-06	41.85	42.36	41.38	41.91	28.51	qfq	503,741	21,147,645	-0.31%
2026-02-05	41.85	42.35	41.85	42.04	28.60	qfq	483,528	20,352,475	-0.33%
2026-02-04	42.72	42.95	41.71	42.18	28.69	qfq	571,098	24,144,176	-0.64%
2026-02-03	41.80	42.62	41.67	42.45	28.88	qfq	645,092	27,210,199	2.04%
2026-02-02	41.89	42.75	41.50	41.60	28.30	qfq	792,311	33,378,389	-1.19%
2026-01-30	42.25	42.53	41.60	42.10	28.64	qfq	815,788	34,282,257	-0.21%
2026-01-29	43.00	43.69	41.95	42.19	28.70	qfq	1,020,967	43,594,758	-2.65%
2026-01-28	42.41	44.40	42.41	43.34	29.48	qfq	729,862	31,734,157	-0.76%
2026-01-27	43.38	43.97	42.34	43.67	29.71	qfq	685,598	29,580,023	0.14%
2026-01-26	45.86	46.44	43.00	43.61	29.67	qfq	1,401,812	62,024,740	-5.11%
2026-01-23	46.58	46.58	45.54	45.96	31.27	qfq	822,411	37,827,465	-0.09%
2026-01-22	45.35	46.45	45.35	46.00	31.29	qfq	588,671	27,085,153	0.41%
2026-01-21	45.39	45.88	45.12	45.81	31.16	qfq	489,628	22,367,853	1.01%
2026-01-20	46.30	47.11	45.07	45.35	30.85	qfq	1,020,947	46,789,635	-3.08%
2026-01-19	47.00	47.78	46.24	46.79	31.83	qfq	1,182,474	55,420,555	-0.59%
2026-01-16	48.11	48.11	46.50	47.07	32.02	qfq	1,627,451	76,703,128	-1.88%
2026-01-15	49.20	50.84	47.48	47.97	32.63	qfq	2,073,736	101,384,762	-0.91%
2026-01-14	48.00	49.67	47.76	48.41	32.93	qfq	2,193,653	106,878,505	1.19%
2026-01-13	48.43	49.02	47.42	47.84	32.54	qfq	1,759,032	84,908,950	-1.34%
2026-01-12	46.93	48.85	46.57	48.49	32.99	qfq	2,196,082	104,855,099	4.28%
2026-01-09	45.87	46.80	45.69	46.50	31.63	qfq	1,382,804	64,063,963	1.37%
2026-01-08	45.80	46.29	45.38	45.87	31.20	qfq	908,714	41,667,672	0.20%
2026-01-07	45.30	46.10	44.90	45.78	31.14	qfq	1,030,314	46,931,654	0.86%
2026-01-06	45.61	45.86	44.77	45.39	30.88	qfq	1,028,138	46,560,738	-0.46%
2026-01-05	45.73	45.80	44.87	45.60	31.02	qfq	974,929	44,226,190	-0.24%
2025-12-31	44.71	46.06	44.65	45.71	31.10	qfq	1,257,323	57,419,422	1.76%
2025-12-30	45.00	45.80	44.51	44.92	30.56	qfq	1,221,071	55,269,887	0.07%
2025-12-29	43.80	45.77	43.50	44.89	30.54	qfq	1,381,246	61,938,216	2.49%
2025-12-26	44.50	44.90	43.43	43.80	29.80	qfq	1,151,064	50,896,954	-0.18%
2025-12-25	43.57	44.26	42.60	43.88	29.85	qfq	750,488	32,801,422	2.07%
2025-12-24	41.97	43.00	41.50	42.99	29.24	qfq	695,952	29,698,009	1.87%
2025-12-23	43.80	44.30	42.20	42.20	28.71	qfq	808,779	34,661,324	-1.52%
2025-12-22	42.58	43.10	42.45	42.85	29.15	qfq	536,031	22,979,793	1.01%
2025-12-19	42.68	42.98	42.24	42.42	28.86	qfq	523,065	22,254,066	-0.21%
2025-12-18	41.85	43.38	41.47	42.51	28.92	qfq	804,523	34,377,430	1.75%
2025-12-17	42.60	42.60	40.65	41.78	28.42	qfq	666,932	27,493,921	0.02%
2025-12-16	42.20	42.30	41.25	41.77	28.41	qfq	497,438	20,735,394	-1.63%
2025-12-15	43.10	43.33	42.25	42.46	28.88	qfq	511,566	21,837,303	-1.60%
2025-12-12	42.21	43.17	42.08	43.15	29.35	qfq	557,514	23,871,639	2.20%
2025-12-11	42.19	42.97	42.10	42.22	28.72	qfq	576,275	24,557,589	-0.68%
2025-12-10	42.70	43.26	42.12	42.51	28.92	qfq	468,661	19,995,461	-0.44%
2025-12-09	43.45	43.93	42.67	42.70	29.05	qfq	481,624	20,719,472	-2.18%
2025-12-08	42.81	44.18	42.61	43.65	29.69	qfq	971,651	42,477,400	3.00%
2025-12-05	41.88	42.47	41.17	42.38	28.83	qfq	465,263	19,569,931	1.58%
2025-12-04	42.05	42.88	41.60	41.72	28.38	qfq	490,372	20,527,421	-1.65%
2025-12-03	42.93	43.33	41.85	42.42	28.86	qfq	756,859	32,126,248	-1.19%
2025-12-02	43.32	43.75	42.87	42.93	29.20	qfq	606,977	26,236,203	-1.69%
2025-12-01	45.21	45.38	43.21	43.67	29.71	qfq	1,586,667	69,683,248	-3.47%
2025-11-28	43.17	45.36	43.12	45.24	30.78	qfq	1,340,495	60,036,718	4.79%
2025-11-27	42.79	43.99	42.30	43.17	29.37	qfq	682,764	29,658,084	1.43%
2025-11-26	43.69	43.98	42.51	42.56	28.95	qfq	621,465	26,795,849	-2.50%
2025-11-25	43.76	43.87	42.98	43.65	29.69	qfq	511,359	22,256,008	1.80%
2025-11-24	41.90	43.10	41.85	42.88	29.17	qfq	844,169	35,841,049	2.39%
2025-11-21	43.04	44.35	41.87	41.88	28.49	qfq	1,085,231	46,079,543	-4.25%
2025-11-20	45.30	45.30	43.45	43.74	29.76	qfq	811,597	35,865,073	-2.71%
2025-11-19	46.99	46.99	44.83	44.96	30.59	qfq	658,672	29,862,861	-3.25%
2025-11-18	45.91	46.91	45.66	46.47	31.61	qfq	546,586	25,374,635	0.69%
2025-11-17	45.32	46.32	45.12	46.15	31.39	qfq	892,320	40,853,232	1.03%
2025-11-14	44.50	46.30	44.27	45.68	31.07	qfq	947,537	43,123,206	1.71%
2025-11-13	44.30	45.55	44.30	44.91	30.55	qfq	559,910	25,125,221	0.94%
2025-11-12	44.51	45.15	44.15	44.49	30.27	qfq	649,078	28,931,280	-0.47%
2025-11-11	45.31	45.69	44.34	44.70	30.41	qfq	870,606	39,082,468	-1.32%
2025-11-10	46.06	46.65	44.99	45.30	30.82	qfq	968,114	44,079,932	-1.74%
2025-11-07	46.51	46.96	46.08	46.10	31.36	qfq	986,765	45,771,588	-1.79%
2025-11-06	46.76	47.19	45.86	46.94	31.93	qfq	1,070,865	49,769,788	0.73%
2025-11-05	46.51	47.24	46.41	46.60	31.70	qfq	800,967	37,461,410	-1.35%
2025-11-04	47.93	48.17	46.85	47.24	32.14	qfq	914,611	43,287,726	-1.75%
2025-11-03	49.33	49.34	47.12	48.08	32.71	qfq	1,825,746	87,660,294	-2.87%
2025-10-31	47.81	51.37	47.75	49.50	33.67	qfq	2,034,061	100,702,941	1.52%
2025-10-30	47.70	49.88	46.35	48.76	33.17	qfq	2,422,349	116,955,835	1.46%
2025-10-29	48.81	50.79	47.85	48.06	32.69	qfq	2,867,945	140,530,524	-2.28%
2025-10-28	52.56	52.56	49.00	49.18	33.46	qfq	3,262,151	164,263,144	-6.43%
2025-10-27	51.99	52.88	51.25	52.56	35.76	qfq	1,537,991	80,229,207	0.25%
2025-10-24	54.00	54.67	52.25	52.43	35.67	qfq	2,550,161	135,264,763	-1.35%
2025-10-23	50.78	53.28	50.06	53.15	36.16	qfq	2,627,140	136,507,265	5.86%
2025-10-22	50.06	50.80	49.30	50.21	34.16	qfq	1,002,612	50,283,728	-0.06%
2025-10-21	49.02	52.05	49.02	50.24	34.18	qfq	1,172,498	59,375,099	1.91%
2025-10-20	49.27	49.75	48.30	49.30	33.54	qfq	1,024,948	50,362,281	2.07%
2025-10-17	50.95	51.00	48.26	48.30	32.86	qfq	1,069,174	52,557,806	-5.18%
2025-10-16	51.54	52.50	50.49	50.94	34.65	qfq	1,229,334	63,099,592	-2.21%
2025-10-15	50.00	53.00	48.54	52.09	35.44	qfq	2,051,662	105,202,334	2.14%
2025-10-14	50.20	52.57	49.22	51.00	34.69	qfq	2,131,593	108,744,957	1.41%
2025-10-13	47.33	51.68	47.33	50.29	34.21	qfq	1,321,271	65,493,886	-0.24%
2025-10-10	52.07	52.68	50.40	50.41	34.29	qfq	1,280,570	65,718,619	-4.24%
2025-10-09	51.09	53.50	51.09	52.64	35.81	qfq	2,605,003	137,183,661	3.07%
2025-09-30	48.95	51.50	48.70	51.07	34.74	qfq	2,347,952	118,572,609	4.82%
2025-09-29	48.28	49.49	48.00	48.72	33.14	qfq	971,396	47,125,878	1.02%
2025-09-26	49.55	50.55	48.23	48.23	32.81	qfq	1,296,061	63,832,355	-2.80%
2025-09-25	47.89	50.18	47.73	49.62	33.76	qfq	1,986,348	98,200,583	3.72%
2025-09-24	46.93	47.95	46.51	47.84	32.54	qfq	875,738	41,633,184	1.94%
2025-09-23	48.27	48.27	45.61	46.93	31.93	qfq	1,632,675	75,901,435	-2.92%
2025-09-22	47.70	48.71	47.60	48.34	32.88	qfq	920,749	44,325,958	1.70%
2025-09-19	49.32	49.94	47.53	47.53	32.33	qfq	1,812,549	87,724,685	-4.46%
2025-09-18	50.58	52.30	49.61	49.75	33.84	qfq	2,240,869	113,530,775	-0.88%
2025-09-17	49.61	50.36	48.98	50.19	34.14	qfq	1,436,130	71,590,336	0.74%
2025-09-16	49.39	50.66	48.36	49.82	33.89	qfq	1,704,146	84,350,416	1.24%
2025-09-15	49.30	50.41	47.98	49.21	33.48	qfq	1,861,319	91,340,907	0.12%
2025-09-12	49.33	50.43	48.00	49.15	33.44	qfq	1,857,394	91,302,902	-0.95%
2025-09-11	47.99	50.00	47.56	49.62	33.76	qfq	1,673,811	81,802,138	2.67%
2025-09-10	49.28	50.00	48.31	48.33	32.88	qfq	1,130,775	55,347,307	-1.79%
2025-09-09	50.67	50.67	48.15	49.21	33.48	qfq	1,676,792	82,894,103	-3.23%
2025-09-08	49.49	51.48	48.80	50.85	34.59	qfq	2,086,085	105,674,542	2.81%
2025-09-05	47.54	49.56	47.54	49.46	33.65	qfq	1,583,690	77,197,072	1.96%
2025-09-04	50.25	50.45	47.47	48.51	33.00	qfq	2,635,055	128,944,205	-2.43%
2025-09-03	50.94	51.99	49.66	49.72	33.82	qfq	3,089,082	156,353,223	-5.31%
2025-09-02	57.00	57.99	52.42	52.51	35.72	qfq	4,635,368	257,660,538	-2.31%
2025-09-01	52.60	53.99	52.30	53.75	36.56	qfq	3,793,205	202,402,360	3.60%
2025-08-29	53.66	54.09	51.55	51.88	35.29	qfq	2,780,259	145,032,453	-3.30%
2025-08-28	52.16	54.51	50.85	53.65	36.50	qfq	4,228,701	225,396,194	2.86%
2025-08-27	54.52	54.52	51.93	52.16	35.48	qfq	4,877,340	258,926,310	-4.82%
2025-08-26	56.12	56.18	53.68	54.80	37.28	qfq	6,019,027	330,334,466	-6.00%
2025-08-25	53.01	59.45	52.59	58.30	39.66	qfq	11,147,357	609,893,548	6.35%
2025-08-22	50.20	59.50	49.00	54.82	37.29	qfq	11,761,476	640,313,702	6.03%
2025-08-21	44.36	51.70	44.36	51.70	35.17	qfq	5,089,530	255,028,025	20.01%
2025-08-20	42.50	43.09	41.90	43.08	29.31	qfq	1,654,129	70,213,795	0.47%
2025-08-19	42.47	43.88	42.46	42.88	29.17	qfq	1,980,759	85,301,048	0.54%
2025-08-18	42.62	43.65	41.85	42.65	29.01	qfq	2,828,553	121,037,391	0.00%
2025-08-15	41.55	43.00	41.07	42.65	29.01	qfq	2,715,072	114,304,388	1.84%
2025-08-14	40.41	43.05	40.37	41.88	28.49	qfq	3,320,087	139,044,152	3.64%
2025-08-13	40.25	40.54	40.02	40.41	27.49	qfq	976,511	39,364,515	0.47%
2025-08-12	40.50	40.93	39.90	40.22	27.36	qfq	1,190,304	47,803,559	-1.18%
2025-08-11	39.49	41.30	39.39	40.70	27.69	qfq	2,064,892	83,486,156	3.04%
2025-08-08	40.16	40.36	39.33	39.50	26.87	qfq	1,576,204	62,595,927	-2.85%
2025-08-07	40.27	41.09	40.09	40.66	27.66	qfq	1,170,450	47,551,305	0.15%
2025-08-06	40.10	40.67	39.90	40.60	27.62	qfq	1,557,981	62,712,867	1.05%
2025-08-05	40.20	40.44	39.51	40.18	27.33	qfq	1,227,000	49,019,751	0.02%
2025-08-04	39.63	40.36	39.30	40.17	27.33	qfq	1,344,940	53,715,564	0.93%
2025-08-01	42.00	42.00	39.68	39.80	27.07	qfq	2,818,364	113,416,445	-4.00%
2025-07-31	41.44	42.49	41.25	41.46	28.20	qfq	1,522,597	63,893,174	-0.91%
2025-07-30	44.30	44.33	41.46	41.84	28.46	qfq	2,462,920	104,443,621	-4.67%
2025-07-29	41.18	44.55	40.60	43.89	29.86	qfq	3,590,839	152,849,799	6.22%
2025-07-28	40.61	41.59	40.24	41.32	28.11	qfq	1,335,465	54,713,813	1.40%
2025-07-25	40.66	40.84	40.17	40.75	27.72	qfq	1,244,293	50,374,723	-0.22%
2025-07-24	40.60	41.09	40.60	40.84	27.78	qfq	1,262,496	51,511,315	-0.10%
2025-07-23	40.40	41.32	39.80	40.88	27.81	qfq	1,759,956	71,714,272	0.64%
2025-07-22	41.35	41.57	40.27	40.62	27.63	qfq	2,295,242	93,469,331	-2.54%
2025-07-21	41.61	42.40	41.21	41.68	28.35	qfq	2,304,658	96,065,592	-0.29%
2025-07-18	44.10	44.30	41.80	41.80	28.44	qfq	3,948,194	168,424,802	-5.66%
2025-07-17	45.36	46.39	44.07	44.31	30.14	qfq	3,544,498	159,520,507	-1.64%
2025-07-16	43.69	46.16	42.61	45.05	30.65	qfq	4,786,950	213,263,750	3.52%
2025-07-15	42.94	44.78	42.58	43.52	29.61	qfq	3,756,354	163,626,867	-0.55%
2025-07-14	43.86	45.44	42.33	43.76	29.77	qfq	5,764,152	254,043,179	6.71%
2025-07-11	40.00	41.58	39.80	41.01	27.90	qfq	3,193,967	130,195,138	3.46%
2025-07-10	41.19	41.30	39.45	39.64	26.97	qfq	2,727,954	110,174,832	-4.92%
2025-07-09	40.75	42.60	39.68	41.69	28.36	qfq	3,024,454	124,882,301	2.31%
2025-07-08	40.90	41.55	40.56	40.75	27.72	qfq	2,108,208	86,156,279	-0.83%
2025-07-07	40.01	42.43	40.01	41.09	27.95	qfq	3,212,426	132,601,228	0.96%
2025-07-04	39.80	41.77	38.56	40.70	27.69	qfq	4,087,651	164,205,609	3.22%
2025-07-03	39.77	40.14	38.28	39.43	26.82	qfq	4,194,405	163,366,573	-4.06%
2025-07-02	42.99	44.18	41.05	41.10	27.96	qfq	4,041,130	170,804,916	-3.90%
2025-07-01	45.68	45.68	42.17	42.77	29.10	qfq	6,292,739	275,670,810	5.14%
2025-06-30	41.88	41.88	40.03	40.68	27.67	qfq	3,510,436	142,891,746	-0.78%
2025-06-27	41.00	43.89	40.49	41.00	27.89	qfq	4,862,049	204,952,800	-0.51%
2025-06-26	38.74	42.00	38.34	41.21	28.03	qfq	4,910,025	199,565,670	6.38%
2025-06-25	38.35	39.49	37.53	38.74	26.35	qfq	2,314,907	89,175,794	0.96%
2025-06-24	37.88	38.59	37.50	38.37	26.10	qfq	2,190,851	83,468,505	1.51%
2025-06-23	34.94	38.25	34.58	37.80	25.71	qfq	2,140,969	78,805,191	6.75%
2025-06-20	36.01	36.98	35.31	35.41	24.09	qfq	1,563,457	55,926,895	-3.62%
2025-06-19	38.44	38.79	36.58	36.74	24.99	qfq	2,145,576	80,913,205	-1.90%
2025-06-18	38.40	38.84	37.07	37.45	25.48	qfq	2,076,017	78,385,212	-3.23%
2025-06-17	37.60	39.56	36.80	38.70	26.33	qfq	3,312,161	127,082,613	2.38%
2025-06-16	36.16	38.60	35.98	37.80	25.71	qfq	2,862,404	107,812,983	4.54%
2025-06-13	39.49	39.49	35.97	36.16	24.60	qfq	3,339,219	124,501,049	-6.22%
2025-06-12	34.02	38.58	33.81	38.56	26.23	qfq	4,558,588	170,199,455	13.08%
2025-06-11	34.63	34.94	33.90	34.10	23.20	qfq	817,754	28,118,349	-0.87%
2025-06-10	35.73	35.75	34.17	34.40	23.40	qfq	921,284	31,966,465	-3.32%
2025-06-09	35.88	36.02	35.26	35.58	24.20	qfq	937,523	33,389,424	-1.11%
2025-06-06	36.07	36.49	35.76	35.98	24.48	qfq	765,797	27,612,578	-1.05%
2025-06-05	35.73	36.60	35.30	36.36	24.73	qfq	1,119,756	40,247,180	2.60%
2025-06-04	35.00	36.05	34.44	35.44	24.11	qfq	884,256	31,190,099	1.37%
2025-06-03	35.33	36.36	34.93	34.96	23.78	qfq	1,273,400	45,378,579	0.14%
2025-05-30	35.50	35.76	34.60	34.91	23.67	qfq	894,777	31,243,610	-2.46%
2025-05-29	34.12	36.02	33.91	35.79	24.27	qfq	1,868,678	65,583,491	4.53%
2025-05-28	32.60	34.80	32.60	34.24	23.22	qfq	1,587,627	53,826,729	4.90%
2025-05-27	32.10	32.96	31.57	32.64	22.13	qfq	749,469	24,209,632	2.19%
2025-05-26	32.52	32.56	31.53	31.94	21.66	qfq	634,054	20,238,873	0.13%
2025-05-23	33.00	33.17	31.50	31.90	21.63	qfq	830,984	26,950,800	-0.72%
2025-05-22	32.17	33.70	31.96	32.13	21.79	qfq	910,777	29,940,804	-0.09%
2025-05-21	32.97	33.03	32.09	32.16	21.81	qfq	494,582	15,999,443	-2.49%
2025-05-20	32.61	33.22	32.31	32.98	22.36	qfq	330,317	10,882,900	0.95%
2025-05-19	32.48	32.92	32.30	32.67	22.15	qfq	348,200	11,357,394	0.49%
2025-05-16	32.51	33.08	32.35	32.51	22.05	qfq	431,054	14,097,554	-0.28%
2025-05-15	33.14	33.14	32.38	32.60	22.11	qfq	399,325	13,030,125	-1.21%
2025-05-14	33.40	33.46	32.80	33.00	22.38	qfq	481,276	15,900,034	-0.42%
2025-05-13	34.06	34.10	33.02	33.14	22.47	qfq	592,257	19,797,079	-1.92%
2025-05-12	33.73	34.28	33.63	33.79	22.91	qfq	463,672	15,728,302	1.11%
2025-05-09	34.00	34.00	33.29	33.42	22.66	qfq	466,472	15,657,086	-2.02%
2025-05-08	33.69	34.25	33.33	34.11	23.13	qfq	684,076	23,250,316	1.88%
2025-05-07	34.16	34.58	33.18	33.48	22.70	qfq	768,148	25,906,308	-0.74%
2025-05-06	32.50	33.80	32.50	33.73	22.87	qfq	919,147	30,766,412	3.47%
2025-04-30	32.02	32.89	31.95	32.60	22.11	qfq	533,697	17,379,181	1.84%
2025-04-29	31.39	32.60	31.38	32.01	21.71	qfq	562,265	18,025,748	0.88%
2025-04-28	32.17	32.52	31.05	31.73	21.52	qfq	1,062,311	33,524,702	-1.28%
2025-04-25	33.57	33.79	31.51	32.14	21.79	qfq	1,611,703	52,078,574	-5.97%
2025-04-24	35.00	35.41	33.77	34.18	23.18	qfq	682,235	23,492,903	-2.48%
2025-04-23	35.75	36.27	34.80	35.05	23.77	qfq	812,971	28,817,905	0.43%
2025-04-22	34.20	35.44	34.20	34.90	23.67	qfq	914,453	31,954,485	1.19%
2025-04-21	32.96	34.80	32.70	34.49	23.39	qfq	745,486	25,369,073	4.01%
2025-04-18	33.10	33.60	32.82	33.16	22.49	qfq	440,421	14,593,733	-0.66%
2025-04-17	33.36	33.91	32.88	33.38	22.64	qfq	517,379	17,367,349	0.06%
2025-04-16	33.98	34.93	33.00	33.36	22.62	qfq	769,651	26,188,464	-1.82%
2025-04-15	34.28	34.39	33.59	33.98	23.04	qfq	601,764	20,384,580	0.32%
2025-04-14	33.89	34.63	33.76	33.87	22.97	qfq	558,426	19,077,374	0.50%
2025-04-11	33.52	34.39	33.05	33.70	22.85	qfq	706,708	23,787,961	1.41%
2025-04-10	33.00	33.69	32.61	33.23	22.53	qfq	783,072	26,043,095	3.52%
2025-04-09	30.06	32.49	28.39	32.10	21.77	qfq	1,140,608	35,362,813	6.05%
2025-04-08	29.99	31.97	29.89	30.27	20.53	qfq	1,259,495	38,568,761	1.00%
2025-04-07	34.35	34.82	29.10	29.97	20.32	qfq	1,544,918	49,093,630	-17.57%
2025-04-03	35.81	37.50	35.81	36.36	24.66	qfq	851,064	31,337,699	0.06%
2025-04-02	36.66	36.76	36.23	36.34	24.64	qfq	422,578	15,405,679	-0.06%
2025-04-01	36.61	37.42	36.12	36.36	24.66	qfq	850,890	31,151,176	-1.46%
2025-03-31	36.00	37.15	35.85	36.90	25.02	qfq	706,739	25,914,529	1.43%
2025-03-28	37.66	37.66	36.20	36.38	24.67	qfq	406,371	14,874,449	-2.10%
2025-03-27	36.50	37.68	35.99	37.16	25.20	qfq	794,689	29,404,416	1.03%
2025-03-26	34.92	36.95	34.92	36.78	24.94	qfq	943,616	34,319,591	4.19%
2025-03-25	35.25	35.88	34.91	35.30	23.94	qfq	436,301	15,380,036	-0.14%
2025-03-24	36.70	37.06	34.69	35.35	23.97	qfq	1,000,506	35,705,402	-4.36%
2025-03-21	37.01	37.33	36.20	36.96	25.06	qfq	798,487	29,480,089	-0.75%
2025-03-20	37.96	37.96	37.02	37.24	25.25	qfq	575,462	21,489,433	-0.69%
2025-03-19	37.88	38.13	37.26	37.50	25.43	qfq	622,174	23,379,534	-1.70%
2025-03-18	38.46	38.90	37.88	38.15	25.87	qfq	660,710	25,304,623	-0.57%
2025-03-17	38.72	38.90	38.10	38.37	26.02	qfq	761,360	29,302,218	0.16%
2025-03-14	38.06	38.49	37.23	38.31	25.98	qfq	1,034,455	39,321,351	1.59%
2025-03-13	38.84	38.88	37.10	37.71	25.57	qfq	1,279,176	48,312,459	-2.71%
2025-03-12	39.54	39.54	38.76	38.76	26.28	qfq	976,907	38,278,814	-1.32%
2025-03-11	39.00	39.58	38.71	39.28	26.64	qfq	1,110,756	43,447,989	-1.46%
2025-03-10	40.31	40.70	39.35	39.86	27.03	qfq	1,279,138	51,125,593	-2.09%
2025-03-07	40.98	42.10	40.45	40.71	27.61	qfq	1,957,653	80,851,269	-0.63%
2025-03-06	40.40	41.58	40.03	40.97	27.78	qfq	2,238,803	91,915,237	2.40%
2025-03-05	40.69	42.20	39.80	40.01	27.13	qfq	2,845,293	116,708,886	0.78%
2025-03-04	36.50	39.77	36.26	39.70	26.92	qfq	1,737,080	67,229,248	7.59%
2025-03-03	36.76	37.42	36.00	36.90	25.02	qfq	997,698	36,681,547	0.38%
2025-02-28	38.91	39.34	36.52	36.76	24.93	qfq	1,644,824	62,133,232	-6.77%
2025-02-27	39.50	39.69	38.13	39.43	26.74	qfq	1,497,349	58,232,809	-0.18%
2025-02-26	40.34	40.40	39.16	39.50	26.79	qfq	1,602,835	63,641,452	-2.06%
2025-02-25	40.32	41.74	39.80	40.33	27.35	qfq	1,836,396	74,628,463	-2.11%
2025-02-24	39.49	42.38	38.49	41.20	27.94	qfq	3,322,525	135,444,511	4.25%
2025-02-21	37.77	40.13	36.39	39.52	26.80	qfq	3,035,253	114,784,936	4.63%
2025-02-20	38.00	38.48	37.27	37.77	25.61	qfq	1,225,281	46,249,964	-2.10%
2025-02-19	38.03	38.95	38.03	38.58	26.16	qfq	777,562	29,961,399	1.45%
2025-02-18	40.18	40.52	38.00	38.03	25.79	qfq	1,451,846	56,771,760	-5.70%
2025-02-17	41.69	42.04	39.99	40.33	27.35	qfq	1,764,743	71,870,907	-3.26%
2025-02-14	38.60	41.78	38.20	41.69	28.27	qfq	2,950,601	119,535,535	7.87%
2025-02-13	37.33	38.83	36.80	38.65	26.21	qfq	2,054,259	77,638,100	3.48%
2025-02-12	36.40	37.37	36.40	37.35	25.33	qfq	1,158,985	42,844,828	1.74%
2025-02-11	37.60	37.60	36.52	36.71	24.89	qfq	786,497	28,943,903	-1.58%
2025-02-10	35.60	37.40	35.60	37.30	25.29	qfq	1,263,973	46,397,986	4.78%
2025-02-07	35.98	36.30	35.07	35.60	24.14	qfq	1,183,255	42,349,284	-0.81%
2025-02-06	34.78	35.98	34.16	35.89	24.34	qfq	954,148	33,760,962	3.40%
2025-02-05	33.00	34.79	32.66	34.71	23.54	qfq	1,332,599	45,631,266	7.43%
2025-01-27	33.80	33.99	32.31	32.31	21.91	qfq	728,080	24,105,817	-3.75%
2025-01-24	32.60	33.80	32.50	33.57	22.76	qfq	501,476	16,665,562	3.04%
2025-01-23	33.07	33.55	32.58	32.58	22.09	qfq	479,290	15,899,452	0.03%
2025-01-22	32.59	32.79	32.20	32.57	22.09	qfq	329,925	10,714,230	-0.37%
2025-01-21	33.10	33.39	32.41	32.69	22.17	qfq	398,724	13,015,766	-1.24%
2025-01-20	33.33	33.57	32.83	33.10	22.45	qfq	396,875	13,227,721	0.70%
2025-01-17	32.81	33.19	32.22	32.87	22.29	qfq	333,816	10,961,937	-0.12%
2025-01-16	33.50	33.80	32.61	32.91	22.32	qfq	511,329	16,940,903	-0.27%
2025-01-15	33.39	33.39	32.80	33.00	22.38	qfq	311,975	10,285,377	-1.05%
2025-01-14	32.03	33.39	31.60	33.35	22.62	qfq	532,554	17,501,123	4.55%
2025-01-13	31.20	32.20	30.53	31.90	21.63	qfq	419,514	13,215,913	0.95%
2025-01-10	32.31	32.84	31.60	31.60	21.43	qfq	449,582	14,495,419	-2.17%
2025-01-09	32.00	32.57	31.97	32.30	21.90	qfq	435,612	14,065,979	0.16%
2025-01-08	32.20	32.40	30.90	32.25	21.87	qfq	491,014	15,605,094	0.09%
2025-01-07	30.97	32.52	30.97	32.22	21.85	qfq	727,812	23,154,044	4.00%
2025-01-06	31.43	33.43	30.56	30.98	21.01	qfq	1,109,928	35,119,860	-5.35%
2025-01-03	34.60	34.94	32.69	32.73	22.19	qfq	531,633	17,903,054	-5.32%
2025-01-02	34.60	36.19	34.04	34.57	23.44	qfq	703,696	24,617,800	0.20%
2024-12-31	36.30	36.33	34.43	34.50	23.39	qfq	760,390	26,929,760	-4.17%
2024-12-30	37.20	37.20	35.67	36.00	24.41	qfq	797,006	28,898,286	-3.23%
2024-12-27	37.99	38.30	37.11	37.20	25.23	qfq	653,212	24,616,103	-2.21%
2024-12-26	38.00	38.80	37.81	38.04	25.80	qfq	479,351	18,384,728	0.63%
2024-12-25	39.00	39.20	37.72	37.80	25.63	qfq	525,689	20,033,291	-3.05%
2024-12-24	38.99	39.56	38.28	38.99	26.44	qfq	589,636	22,977,966	0.46%
2024-12-23	40.56	40.80	38.51	38.81	26.32	qfq	1,009,976	39,795,865	-4.13%
2024-12-20	38.20	40.98	37.70	40.48	27.45	qfq	1,708,493	68,045,546	5.28%
2024-12-19	38.09	39.29	37.49	38.45	26.07	qfq	792,373	30,411,504	-0.05%
2024-12-18	38.36	39.19	37.30	38.47	26.09	qfq	732,899	28,202,074	1.75%
2024-12-17	39.08	39.49	37.66	37.81	25.64	qfq	642,398	24,507,717	-2.93%
2024-12-16	39.30	39.60	38.00	38.95	26.41	qfq	886,934	34,163,100	-0.43%
2024-12-13	40.49	40.49	39.00	39.12	26.53	qfq	1,274,518	50,349,128	-4.02%
2024-12-12	41.51	42.35	40.62	40.76	27.64	qfq	1,655,395	68,760,819	-1.45%
2024-12-11	42.00	43.00	40.88	41.36	28.05	qfq	1,672,773	69,717,346	3.32%
2024-12-10	41.28	41.60	39.98	40.03	27.14	qfq	1,442,569	58,845,030	0.76%
2024-12-09	39.68	41.49	39.38	39.73	26.94	qfq	1,501,438	60,645,846	0.03%
2024-12-06	38.19	40.50	37.35	39.72	26.93	qfq	1,548,147	60,516,655	4.53%
2024-12-05	36.69	38.31	36.55	38.00	25.77	qfq	952,027	35,989,442	3.54%
2024-12-04	37.91	37.98	36.25	36.70	24.89	qfq	713,103	26,499,788	-2.91%
2024-12-03	38.01	38.11	37.22	37.80	25.63	qfq	688,086	25,913,669	0.05%
2024-12-02	37.50	37.89	37.01	37.78	25.62	qfq	841,367	31,648,868	1.04%
2024-11-29	37.36	37.99	36.41	37.39	25.35	qfq	923,286	34,469,499	0.86%
2024-11-28	37.49	37.89	36.86	37.07	25.14	qfq	945,646	35,375,296	0.24%
2024-11-27	35.90	36.98	34.60	36.98	25.08	qfq	980,409	35,000,609	2.24%
2024-11-26	36.09	37.48	35.81	36.17	24.53	qfq	943,514	34,685,306	1.37%
2024-11-25	36.00	36.22	34.50	35.68	24.20	qfq	808,339	28,476,621	-0.11%
2024-11-22	37.94	38.41	35.68	35.72	24.22	qfq	1,195,476	44,160,112	-5.55%
2024-11-21	38.04	38.50	37.32	37.82	25.65	qfq	970,482	36,819,789	-0.53%
2024-11-20	37.01	38.35	36.53	38.02	25.78	qfq	989,964	37,274,571	1.52%
2024-11-19	37.19	37.75	35.87	37.45	25.40	qfq	1,035,942	38,154,270	2.10%
2024-11-18	39.20	39.30	36.30	36.68	24.87	qfq	1,472,494	54,798,167	-6.33%
2024-11-15	41.60	41.71	38.90	39.16	26.55	qfq	1,570,999	63,253,309	-5.64%
2024-11-14	43.50	44.94	41.16	41.50	28.14	qfq	1,764,492	75,840,195	-5.92%
2024-11-13	43.00	44.99	42.58	44.11	29.91	qfq	1,690,478	74,010,200	-0.54%
2024-11-12	48.50	48.60	43.30	44.35	30.07	qfq	3,872,994	174,774,770	-1.84%
2024-11-11	42.79	45.78	41.45	45.18	30.64	qfq	3,742,092	162,452,817	11.47%
2024-11-08	39.51	41.45	38.68	40.53	27.48	qfq	2,550,980	102,171,791	5.60%
2024-11-07	37.38	38.67	37.38	38.38	26.03	qfq	1,266,784	48,349,367	1.53%
2024-11-06	38.11	38.83	37.50	37.80	25.63	qfq	1,359,681	51,914,068	0.40%
2024-11-05	36.62	38.30	36.06	37.65	25.53	qfq	1,533,032	57,591,857	2.93%
2024-11-04	35.70	36.90	35.39	36.58	24.81	qfq	1,366,998	49,681,944	1.39%
2024-11-01	40.48	40.90	35.95	36.08	24.47	qfq	3,037,910	114,271,526	-11.87%
2024-10-31	41.00	45.04	39.21	40.94	27.76	qfq	4,122,941	171,872,896	5.79%
2024-10-30	40.08	40.15	37.50	38.70	26.24	qfq	1,909,668	73,930,617	-3.42%
2024-10-29	38.83	40.65	38.52	40.07	27.17	qfq	2,164,367	86,426,437	3.19%
2024-10-28	38.51	38.96	37.84	38.83	26.33	qfq	1,085,831	41,812,083	0.83%
2024-10-25	37.48	38.86	37.48	38.51	26.11	qfq	1,145,458	43,785,411	2.12%
2024-10-24	37.78	38.55	37.21	37.71	25.57	qfq	1,183,580	44,694,644	-1.54%
2024-10-23	38.29	39.00	37.70	38.30	25.97	qfq	1,205,563	46,213,209	0.63%
2024-10-22	38.84	38.97	37.40	38.06	25.81	qfq	1,290,589	49,236,148	-3.01%
2024-10-21	38.77	40.87	38.07	39.24	26.61	qfq	2,382,917	93,872,780	2.99%
2024-10-18	35.72	39.32	35.70	38.10	25.84	qfq	1,984,306	73,902,552	5.48%
2024-10-17	37.48	38.30	36.06	36.12	24.49	qfq	1,868,616	69,742,975	1.75%
2024-10-16	34.92	36.30	34.92	35.50	24.07	qfq	1,145,996	40,903,732	0.17%
2024-10-15	36.51	38.44	35.43	35.44	24.03	qfq	1,960,067	72,860,446	-2.90%
2024-10-14	35.56	36.70	33.70	36.50	24.75	qfq	1,951,809	68,426,103	4.64%
2024-10-11	38.90	39.48	33.78	34.88	23.65	qfq	2,350,884	85,297,233	-10.59%
2024-10-10	40.30	40.90	38.00	39.01	26.45	qfq	1,728,269	67,814,933	0.75%
2024-10-09	39.62	43.44	37.59	38.72	26.26	qfq	3,102,360	123,982,357	-8.48%
2024-10-08	42.30	42.31	36.41	42.31	28.69	qfq	3,852,718	157,387,367	19.99%
2024-09-30	30.50	35.28	30.50	35.26	23.91	qfq	2,764,548	91,535,744	19.89%
2024-09-27	27.92	29.88	27.61	29.41	19.94	qfq	1,271,849	36,589,170	7.02%
2024-09-26	26.74	27.50	26.42	27.48	18.63	qfq	1,205,510	32,739,078	2.38%
2024-09-25	26.95	27.44	26.71	26.84	18.20	qfq	1,479,964	40,056,279	-0.07%
2024-09-24	26.50	27.22	26.11	26.86	18.21	qfq	1,573,718	42,197,728	0.07%
2024-09-23	27.77	27.92	26.67	26.84	18.20	qfq	1,415,911	38,400,830	-3.83%
2024-09-20	27.12	28.34	26.76	27.91	18.93	qfq	2,151,053	59,373,204	3.45%
2024-09-19	24.92	27.14	24.85	26.98	18.30	qfq	1,570,229	41,231,447	10.21%
2024-09-18	24.68	25.17	24.44	24.48	16.60	qfq	487,163	12,013,357	-0.73%
2024-09-13	25.72	25.90	24.66	24.66	16.72	qfq	499,250	12,602,412	-4.12%
2024-09-12	25.37	25.96	25.30	25.72	17.44	qfq	615,329	15,843,859	1.50%
2024-09-11	25.16	25.74	24.68	25.34	17.18	qfq	455,950	11,562,111	0.76%
2024-09-10	24.60	25.47	24.31	25.15	17.05	qfq	666,281	16,514,158	2.24%
2024-09-09	25.54	25.59	24.41	24.60	16.68	qfq	690,326	17,162,801	-3.68%
2024-09-06	26.17	26.26	25.20	25.54	17.32	qfq	787,168	20,218,850	-1.31%
2024-09-05	25.89	26.48	25.43	25.88	17.55	qfq	1,035,193	26,857,591	1.77%
2024-09-04	25.03	25.92	24.90	25.43	17.24	qfq	699,366	17,780,470	0.95%
2024-09-03	24.88	25.40	24.88	25.19	17.08	qfq	873,881	21,926,206	0.32%
2024-09-02	24.80	26.10	24.16	25.11	17.03	qfq	1,949,142	49,103,046	1.45%
2024-08-30	23.80	25.04	23.33	24.75	16.78	qfq	1,891,948	45,883,137	14.21%
2024-08-29	21.07	21.84	20.71	21.67	14.69	qfq	427,308	9,169,338	2.22%
2024-08-28	20.57	21.50	20.55	21.20	14.38	qfq	421,859	8,928,753	1.87%
2024-08-27	21.69	21.70	20.79	20.81	14.11	qfq	427,309	9,018,948	-3.61%
2024-08-26	21.63	22.20	21.25	21.59	14.64	qfq	265,644	5,786,046	0.00%
2024-08-23	22.20	22.21	21.58	21.59	14.64	qfq	336,368	7,334,152	-2.00%
2024-08-22	22.32	22.88	21.89	22.03	14.94	qfq	279,426	6,236,270	-1.43%
2024-08-21	22.76	22.76	22.03	22.35	15.16	qfq	161,187	3,625,696	-0.89%
2024-08-20	23.20	23.20	22.53	22.55	15.29	qfq	272,830	6,212,908	-3.09%
2024-08-19	23.31	23.66	23.17	23.27	15.78	qfq	237,565	5,557,980	-0.13%
2024-08-16	23.22	23.46	23.14	23.30	15.80	qfq	238,990	5,563,816	0.65%
2024-08-15	22.98	23.75	22.70	23.15	15.70	qfq	348,862	8,082,086	1.36%
2024-08-14	23.09	23.18	22.81	22.84	15.49	qfq	230,124	5,293,118	-1.59%
2024-08-13	23.19	23.29	22.83	23.21	15.74	qfq	231,070	5,324,288	0.22%
2024-08-12	23.34	23.59	23.03	23.16	15.71	qfq	355,424	8,223,823	-1.24%
2024-08-09	23.79	23.94	23.26	23.45	15.90	qfq	252,034	5,936,625	-0.93%
2024-08-08	23.54	23.88	23.09	23.67	16.05	qfq	359,444	8,438,407	-0.63%
2024-08-07	23.84	24.10	23.76	23.82	16.15	qfq	282,069	6,752,866	-0.08%
2024-08-06	23.62	23.98	23.50	23.84	16.17	qfq	236,984	5,631,472	1.88%
2024-08-05	24.08	24.49	23.40	23.40	15.87	qfq	435,959	10,381,247	-3.82%
2024-08-02	24.50	25.15	24.20	24.33	16.50	qfq	416,699	10,273,998	-2.37%
2024-08-01	25.15	25.33	24.72	24.92	16.90	qfq	391,831	9,795,166	-0.68%
2024-07-31	24.01	25.13	23.84	25.09	17.01	qfq	558,166	13,797,141	4.19%
2024-07-30	23.90	24.36	23.87	24.08	16.33	qfq	280,581	6,764,861	0.29%
2024-07-29	24.01	24.14	23.67	24.01	16.28	qfq	231,787	5,540,031	0.25%
2024-07-26	23.60	24.10	23.60	23.95	16.24	qfq	336,554	8,029,649	0.76%
2024-07-25	23.76	24.14	23.39	23.77	16.12	qfq	329,847	7,835,679	0.34%
2024-07-24	24.60	24.60	23.60	23.69	16.06	qfq	600,143	14,368,300	-3.70%
2024-07-23	25.39	25.95	24.58	24.60	16.68	qfq	544,613	13,780,188	-3.57%
2024-07-22	25.59	26.32	25.37	25.51	17.30	qfq	741,308	19,126,234	1.63%
2024-07-19	24.38	25.18	24.38	25.10	17.02	qfq	325,409	8,130,503	2.03%
2024-07-18	24.60	24.70	23.80	24.60	16.68	qfq	422,452	10,232,206	-0.40%
2024-07-17	25.30	25.40	24.70	24.70	16.75	qfq	440,502	10,962,849	-2.37%
2024-07-16	25.11	25.63	25.11	25.30	17.16	qfq	341,609	8,671,557	-0.16%
2024-07-15	26.01	26.28	25.30	25.34	17.18	qfq	253,151	6,478,460	-2.80%
2024-07-12	26.33	26.55	26.07	26.07	17.68	qfq	347,906	9,142,632	-0.99%
2024-07-11	26.29	26.55	26.07	26.33	17.85	qfq	411,914	10,854,985	2.53%
2024-07-10	25.50	26.12	25.38	25.68	17.41	qfq	409,592	10,571,088	0.12%
2024-07-09	24.87	25.65	24.67	25.65	17.39	qfq	526,649	13,302,923	3.14%
2024-07-08	25.50	25.78	24.81	24.87	16.86	qfq	429,912	10,862,634	-4.16%
2024-07-05	25.07	26.20	24.82	25.95	17.60	qfq	567,276	14,572,745	2.98%
2024-07-04	26.46	26.59	25.20	25.20	17.09	qfq	735,284	18,959,790	-4.15%
2024-07-03	26.97	27.00	26.26	26.29	17.83	qfq	619,443	16,447,808	-3.06%
2024-07-02	26.60	27.50	26.52	27.12	18.39	qfq	702,267	19,059,999	1.95%
2024-07-01	26.72	26.75	25.80	26.60	18.04	qfq	618,763	16,282,539	-0.15%
2024-06-28	26.82	27.68	26.40	26.64	18.06	qfq	809,538	21,860,823	-2.42%
2024-06-27	27.79	28.65	27.23	27.30	18.38	qfq	1,035,314	29,028,653	-3.12%
2024-06-26	26.57	28.18	26.39	28.18	18.97	qfq	978,751	26,781,460	3.95%
2024-06-25	28.57	28.68	26.69	27.11	18.25	qfq	1,526,589	42,035,000	-3.69%
2024-06-24	30.56	30.78	27.86	28.15	18.95	qfq	2,003,009	57,927,022	-9.13%
2024-06-21	29.77	32.12	29.77	30.98	20.86	qfq	2,398,680	74,623,774	0.16%
2024-06-20	29.90	32.49	29.33	30.93	20.82	qfq	2,656,659	82,207,730	6.29%
2024-06-19	29.23	29.67	28.70	29.10	19.59	qfq	703,306	20,553,799	-0.34%
2024-06-18	28.54	29.35	28.45	29.20	19.66	qfq	858,663	24,892,469	1.85%
2024-06-17	28.24	29.08	28.11	28.67	19.30	qfq	775,486	22,176,868	-1.07%
2024-06-14	28.24	30.28	28.00	28.98	19.51	qfq	1,456,712	42,357,465	1.68%
2024-06-13	27.30	28.80	27.13	28.50	19.19	qfq	1,133,701	31,896,741	5.20%
2024-06-12	27.30	27.63	27.00	27.09	18.24	qfq	385,467	10,499,524	0.11%
2024-06-11	26.60	27.24	26.26	27.06	18.22	qfq	321,020	8,618,956	1.31%
2024-06-07	26.30	27.23	26.30	26.71	17.98	qfq	524,165	14,118,945	0.19%
2024-06-06	27.24	27.30	26.66	26.66	17.95	qfq	865,668	23,299,903	-1.62%
2024-06-05	27.10	27.82	27.00	27.10	18.24	qfq	411,590	11,253,255	-1.13%
2024-06-04	27.07	27.42	26.88	27.41	18.45	qfq	589,971	15,994,441	0.00%
2024-06-03	28.05	28.25	27.19	27.41	18.45	qfq	497,739	13,761,315	-2.28%
2024-05-31	27.23	28.20	27.23	28.05	18.88	qfq	402,822	11,254,825	2.26%
2024-05-30	27.27	27.75	26.79	27.43	18.47	qfq	459,583	12,598,628	0.85%
2024-05-29	26.89	27.77	26.89	27.20	18.31	qfq	412,715	11,297,356	0.15%
2024-05-28	26.98	27.28	26.22	27.16	18.28	qfq	639,202	17,299,231	0.85%
2024-05-27	27.14	27.48	25.99	26.93	18.13	qfq	1,035,108	27,471,265	-0.44%
2024-05-24	28.51	28.79	27.00	27.05	18.21	qfq	1,089,361	30,137,292	-5.29%
2024-05-23	29.23	29.29	28.41	28.56	19.23	qfq	460,578	13,229,769	-2.29%
2024-05-22	29.30	29.40	28.77	29.23	19.68	qfq	433,772	12,627,258	-0.03%
2024-05-21	30.00	30.00	29.10	29.24	19.68	qfq	455,376	13,409,170	-1.15%
2024-05-20	29.50	30.04	29.13	29.58	19.91	qfq	539,339	15,975,925	0.51%
2024-05-17	28.39	29.50	28.15	29.43	19.81	qfq	818,319	23,809,096	3.85%
2024-05-16	28.30	28.61	27.96	28.34	19.08	qfq	820,008	23,226,901	1.58%
2024-05-15	28.60	28.88	27.90	27.90	18.78	qfq	617,337	17,453,190	-3.06%
2024-05-14	28.50	29.08	28.29	28.78	19.38	qfq	677,413	19,438,149	1.55%
2024-05-13	30.14	30.14	28.13	28.34	19.08	qfq	1,472,516	42,464,938	-6.62%
2024-05-10	31.66	31.70	30.33	30.35	20.43	qfq	961,703	29,558,865	-3.37%
2024-05-09	31.27	31.68	31.00	31.41	21.15	qfq	938,606	29,501,404	1.55%
2024-05-08	32.61	32.61	30.86	30.93	20.82	qfq	1,101,737	34,595,995	-4.68%
2024-05-07	32.65	32.90	31.85	32.45	21.85	qfq	1,932,466	62,405,806	-1.28%
2024-05-06	33.00	33.98	31.66	32.87	22.13	qfq	2,845,120	92,919,972	-3.52%
2024-04-30	33.80	35.50	33.50	34.07	22.94	qfq	1,726,382	59,227,678	0.06%
2024-04-29	34.79	34.79	33.01	34.05	22.92	qfq	2,742,720	93,160,119	1.70%
2024-04-26	30.93	36.50	30.13	33.48	22.54	qfq	3,634,810	120,615,289	8.24%
2024-04-25	31.21	31.30	30.39	30.93	20.82	qfq	826,451	25,516,555	-0.90%
2024-04-24	28.55	32.81	28.10	31.21	21.01	qfq	2,247,472	69,083,705	9.28%
2024-04-23	27.99	28.99	27.99	28.56	19.23	qfq	509,464	14,571,189	0.56%
2024-04-22	28.60	28.70	26.50	28.40	19.12	qfq	618,180	17,242,469	-0.14%
2024-04-19	29.00	29.09	28.15	28.44	19.15	qfq	460,009	13,148,984	-2.27%
2024-04-18	28.47	29.57	28.15	29.10	19.59	qfq	667,074	19,306,236	1.93%
2024-04-17	27.12	28.61	27.12	28.55	19.22	qfq	1,129,898	31,777,220	7.09%
2024-04-16	28.85	28.85	26.60	26.66	17.95	qfq	1,033,025	28,293,124	-8.82%
2024-04-15	30.10	30.68	28.66	29.24	19.68	qfq	923,286	27,156,270	-3.50%
2024-04-12	30.18	30.69	29.66	30.30	20.40	qfq	611,139	18,435,380	0.53%
2024-04-11	30.39	31.30	29.92	30.14	20.29	qfq	496,528	15,191,602	-1.21%
2024-04-10	31.48	31.96	30.00	30.51	20.54	qfq	645,271	19,825,007	-3.72%
2024-04-09	31.42	31.89	31.00	31.69	21.33	qfq	340,705	10,740,059	2.13%
2024-04-08	32.68	32.68	30.92	31.03	20.89	qfq	833,455	26,353,743	-5.05%
2024-04-03	33.72	33.72	32.56	32.68	22.00	qfq	842,915	27,726,411	-3.83%
2024-04-02	33.76	34.09	33.06	33.98	22.88	qfq	832,818	28,055,346	0.15%
2024-04-01	32.95	34.28	32.95	33.93	22.84	qfq	906,559	30,494,789	3.60%
2024-03-29	32.83	32.90	32.00	32.75	22.05	qfq	801,314	26,018,261	0.46%
2024-03-28	31.87	33.27	31.56	32.60	21.95	qfq	855,054	27,950,548	2.19%
2024-03-27	33.14	34.25	31.90	31.90	21.48	qfq	1,101,127	36,113,633	-6.92%
2024-03-26	34.27	34.85	33.50	34.27	23.07	qfq	933,831	31,990,886	-0.23%
2024-03-25	35.61	36.42	34.19	34.35	23.13	qfq	996,803	35,231,025	-4.98%
2024-03-22	36.73	37.11	35.81	36.15	24.34	qfq	1,357,167	49,055,381	-1.77%
2024-03-21	37.00	37.70	36.11	36.80	24.77	qfq	1,679,818	61,836,481	0.11%
2024-03-20	35.70	36.85	35.70	36.76	24.75	qfq	1,537,333	55,922,834	2.83%
2024-03-19	35.16	36.63	35.00	35.75	24.07	qfq	1,791,159	63,953,208	1.76%
2024-03-18	34.24	35.15	34.10	35.13	23.65	qfq	1,148,473	39,811,330	2.18%
2024-03-15	34.18	34.41	33.50	34.38	23.15	qfq	1,104,727	37,474,567	0.06%
2024-03-14	35.16	35.37	33.68	34.36	23.13	qfq	1,298,650	44,704,408	-2.61%
2024-03-13	34.43	35.86	34.43	35.28	23.75	qfq	1,689,749	59,555,965	1.97%
2024-03-12	34.16	34.82	33.81	34.60	23.29	qfq	1,531,497	52,605,328	2.52%
2024-03-11	33.00	33.77	32.71	33.75	22.72	qfq	876,554	29,126,922	1.99%
2024-03-08	32.70	33.26	32.24	33.09	22.28	qfq	865,802	28,387,947	1.53%
2024-03-07	33.72	34.35	32.55	32.59	21.94	qfq	1,226,346	40,963,108	-3.44%
2024-03-06	33.50	34.20	33.10	33.75	22.72	qfq	907,264	30,515,692	0.48%
2024-03-05	34.05	34.35	33.10	33.59	22.61	qfq	1,248,127	42,134,055	-1.35%
2024-03-04	35.01	35.05	33.75	34.05	22.92	qfq	1,922,142	65,723,084	-1.19%
2024-03-01	34.08	34.95	33.45	34.46	23.20	qfq	2,470,855	84,583,432	1.20%
2024-02-29	32.00	34.47	32.00	34.05	22.92	qfq	1,854,558	62,449,452	3.18%
2024-02-28	36.30	37.17	32.88	33.00	22.22	qfq	3,517,547	125,436,884	-13.39%
2024-02-27	35.88	38.82	35.45	38.10	25.65	qfq	2,130,974	78,650,150	7.57%
2024-02-26	35.67	36.40	34.80	35.42	23.85	qfq	1,424,026	50,521,243	-0.14%
2024-02-23	33.97	35.78	33.65	35.47	23.88	qfq	1,392,948	48,260,455	5.25%
2024-02-22	32.50	33.87	32.50	33.70	22.69	qfq	1,020,935	34,108,144	2.49%
2024-02-21	31.31	33.89	31.21	32.88	22.14	qfq	1,479,481	48,826,230	3.56%
2024-02-20	31.90	31.95	30.92	31.75	21.37	qfq	827,381	26,069,918	-0.47%
2024-02-19	31.17	32.74	30.60	31.90	21.48	qfq	1,893,957	60,252,351	2.80%
2024-02-08	26.88	31.36	26.36	31.03	20.89	qfq	2,382,317	68,594,102	14.97%
2024-02-07	27.10	29.19	26.00	26.99	18.17	qfq	2,240,235	62,161,916	-0.44%
2024-02-06	26.50	28.60	24.50	27.11	18.25	qfq	2,183,438	57,954,005	0.33%
2024-02-05	31.00	31.00	26.00	27.02	18.19	qfq	2,009,300	55,563,628	-14.22%
2024-02-02	32.92	33.54	30.39	31.50	21.21	qfq	1,143,637	36,470,499	-4.28%
2024-02-01	33.00	33.86	32.25	32.91	22.16	qfq	750,252	24,760,702	-0.93%
2024-01-31	35.26	35.99	33.22	33.22	22.36	qfq	776,362	26,583,923	-6.18%
2024-01-30	36.22	36.78	35.40	35.41	23.84	qfq	709,820	25,626,454	-2.48%
2024-01-29	38.39	38.55	36.12	36.31	24.44	qfq	769,479	28,636,611	-4.09%
2024-01-26	38.88	39.21	37.55	37.86	25.49	qfq	787,894	30,293,720	-2.92%
2024-01-25	37.33	39.15	36.80	39.00	26.26	qfq	1,030,150	39,613,551	4.00%
2024-01-24	38.35	38.35	36.00	37.50	25.25	qfq	1,024,860	38,001,226	-0.77%
2024-01-23	37.06	38.26	36.41	37.79	25.44	qfq	948,747	35,382,245	1.80%
2024-01-22	39.65	39.98	36.86	37.12	24.99	qfq	893,004	34,251,202	-6.38%
2024-01-19	40.29	40.93	39.59	39.65	26.69	qfq	658,162	26,509,947	-2.34%
2024-01-18	40.00	40.63	39.05	40.60	27.33	qfq	914,009	36,280,402	1.27%
2024-01-17	41.36	41.69	40.09	40.09	26.99	qfq	685,887	28,002,713	-3.84%
2024-01-16	41.60	41.76	40.58	41.69	28.07	qfq	748,971	30,763,123	0.12%
2024-01-15	42.42	42.75	41.55	41.64	28.03	qfq	632,764	26,558,227	-1.84%
2024-01-12	42.77	43.26	42.10	42.42	28.56	qfq	630,587	26,964,112	-1.12%
2024-01-11	41.45	43.30	40.77	42.90	28.88	qfq	1,154,790	49,059,203	3.70%
2024-01-10	42.47	43.00	41.33	41.37	27.85	qfq	954,093	39,847,502	-3.36%
2024-01-09	42.96	43.64	42.37	42.81	28.82	qfq	746,439	32,076,275	-0.14%
2024-01-08	43.85	43.85	42.69	42.87	28.86	qfq	891,239	38,554,828	-2.44%
2024-01-05	45.29	46.12	43.63	43.94	29.58	qfq	1,058,644	47,306,300	-3.32%
2024-01-04	46.00	46.50	45.31	45.45	30.60	qfq	965,535	44,181,462	-1.35%
2024-01-03	46.81	47.73	45.90	46.07	31.02	qfq	1,211,729	56,171,905	-1.81%
2024-01-02	47.07	47.58	45.86	46.92	31.59	qfq	978,452	45,651,373	-0.21%
2023-12-29	46.09	47.65	46.00	47.02	31.65	qfq	1,094,787	51,549,151	1.69%
2023-12-28	44.03	46.83	43.81	46.24	31.13	qfq	1,008,309	45,996,002	4.78%
2023-12-27	43.62	44.61	43.62	44.13	29.71	qfq	595,813	26,334,957	1.10%
2023-12-26	44.93	44.98	43.34	43.65	29.39	qfq	727,628	31,977,067	-2.81%
2023-12-25	45.47	46.20	44.80	44.91	30.23	qfq	753,068	34,220,617	-1.23%
2023-12-22	46.90	47.27	45.01	45.47	30.61	qfq	1,001,191	46,073,784	-3.13%
2023-12-21	46.60	47.46	45.52	46.94	31.60	qfq	874,926	40,699,550	0.84%
2023-12-20	47.80	47.89	46.43	46.55	31.34	qfq	839,829	39,696,782	-2.12%
2023-12-19	48.18	48.80	47.10	47.56	32.02	qfq	799,982	38,314,941	-1.18%
2023-12-18	49.41	49.49	47.77	48.13	32.40	qfq	685,620	33,335,917	-2.59%
2023-12-15	49.43	49.98	48.58	49.41	33.26	qfq	610,837	30,049,848	-0.26%
2023-12-14	50.64	50.70	49.30	49.54	33.35	qfq	1,360,024	67,927,575	-0.92%
2023-12-13	51.73	52.00	49.92	50.00	33.66	qfq	1,447,106	73,396,862	-3.33%
2023-12-12	53.00	53.00	51.25	51.72	34.82	qfq	1,087,989	56,426,065	-1.58%
2023-12-11	50.09	53.05	49.61	52.55	35.38	qfq	1,869,627	96,077,099	3.96%
2023-12-08	50.30	50.98	49.80	50.55	34.03	qfq	1,456,547	73,463,019	0.44%
2023-12-07	49.51	50.59	49.02	50.33	33.88	qfq	1,651,714	82,695,107	1.68%
2023-12-06	49.68	50.15	48.61	49.50	33.32	qfq	1,304,848	64,246,361	-0.98%
2023-12-05	51.11	51.33	49.33	49.99	33.65	qfq	1,946,463	97,853,530	-2.17%
2023-12-04	47.53	51.40	47.50	51.10	34.40	qfq	2,623,908	130,892,152	8.38%
2023-12-01	46.70	47.72	46.29	47.15	31.74	qfq	887,104	41,736,955	0.99%
2023-11-30	47.30	47.76	46.25	46.69	31.43	qfq	720,163	33,727,948	-0.89%
2023-11-29	46.92	48.00	46.80	47.11	31.72	qfq	921,242	43,725,711	-0.38%
2023-11-28	47.02	48.26	46.70	47.29	31.84	qfq	1,212,854	57,421,391	0.19%
2023-11-27	46.88	47.99	46.60	47.20	31.78	qfq	1,042,064	49,388,250	0.53%
2023-11-24	48.80	49.20	46.87	46.95	31.61	qfq	1,481,488	70,388,611	-4.59%
2023-11-23	49.60	49.80	48.21	49.21	33.13	qfq	1,122,501	54,984,734	-0.38%
2023-11-22	49.05	50.85	49.05	49.40	33.26	qfq	983,599	49,267,567	-0.52%
2023-11-21	51.52	51.78	49.66	49.66	33.43	qfq	1,397,421	70,369,806	-3.52%
2023-11-20	51.51	51.86	50.75	51.47	34.65	qfq	1,034,445	53,059,674	0.14%
2023-11-17	51.66	52.50	50.29	51.40	34.60	qfq	1,528,846	78,225,679	-0.94%
2023-11-16	51.79	54.38	50.88	51.89	34.93	qfq	2,878,735	151,026,867	-0.04%
2023-11-15	53.74	54.21	51.31	51.91	34.95	qfq	1,604,412	84,208,974	-1.67%
2023-11-14	51.25	53.84	51.20	52.79	35.54	qfq	2,968,896	156,392,610	4.99%
2023-11-13	50.25	51.51	49.85	50.28	33.85	qfq	760,625	38,443,253	0.06%
2023-11-10	50.98	51.35	50.12	50.25	33.83	qfq	770,242	38,962,426	-2.90%
2023-11-09	51.20	52.00	49.98	51.75	34.84	qfq	1,477,122	75,441,669	1.00%
2023-11-08	51.67	52.41	50.38	51.24	34.50	qfq	1,434,741	73,790,541	0.16%
2023-11-07	50.00	51.88	49.51	51.16	34.44	qfq	1,675,329	85,569,135	2.10%
2023-11-06	48.20	50.83	48.20	50.11	33.74	qfq	1,910,839	95,709,675	4.70%
2023-11-03	46.40	48.90	46.40	47.86	32.22	qfq	1,079,270	51,977,635	2.62%
2023-11-02	47.88	48.94	46.58	46.64	31.40	qfq	884,812	41,992,378	-2.97%
2023-11-01	49.49	50.00	47.83	48.07	32.36	qfq	1,258,164	61,121,435	-3.07%
2023-10-31	50.56	50.70	49.20	49.59	33.39	qfq	1,427,927	71,381,121	-0.46%
2023-10-30	47.59	50.66	46.58	49.82	33.54	qfq	2,385,484	116,102,780	5.98%
2023-10-27	45.29	47.30	44.96	47.01	31.65	qfq	2,641,670	122,539,280	7.53%
2023-10-26	43.71	44.40	42.63	43.72	29.43	qfq	894,031	38,735,384	-1.53%
2023-10-25	43.55	44.77	42.55	44.40	29.89	qfq	1,452,336	64,276,256	3.23%
2023-10-24	41.77	43.61	41.30	43.01	28.96	qfq	1,344,116	57,459,013	3.66%
2023-10-23	42.51	42.51	40.54	41.49	27.93	qfq	1,580,910	65,387,323	-2.86%
2023-10-20	43.00	44.09	42.64	42.71	28.75	qfq	697,696	30,013,906	-1.82%
2023-10-19	43.00	45.09	42.98	43.50	29.29	qfq	961,290	42,509,428	-0.14%
2023-10-18	44.88	44.88	43.34	43.56	29.33	qfq	827,275	36,191,536	-2.72%
2023-10-17	44.71	45.17	44.00	44.78	30.15	qfq	634,196	28,260,668	0.63%
2023-10-16	45.81	45.81	44.07	44.50	29.96	qfq	912,307	40,822,594	-2.41%
2023-10-13	46.34	46.34	45.32	45.60	30.70	qfq	928,244	42,419,843	-2.06%
2023-10-12	46.69	47.08	46.02	46.56	31.35	qfq	905,160	42,109,257	0.82%
2023-10-11	46.00	47.22	45.54	46.18	31.09	qfq	1,031,933	47,960,222	0.57%
2023-10-10	46.20	46.89	45.76	45.92	30.91	qfq	674,577	31,119,146	-0.11%
2023-10-09	46.59	47.09	45.71	45.97	30.95	qfq	857,831	39,669,140	-1.35%
2023-09-28	46.38	47.32	46.38	46.60	31.37	qfq	684,459	32,093,013	0.43%
2023-09-27	46.95	47.23	46.20	46.40	31.24	qfq	670,402	31,275,775	-1.17%
2023-09-26	47.00	47.77	46.30	46.95	31.61	qfq	912,550	42,935,734	0.21%
2023-09-25	48.00	48.00	46.26	46.85	31.54	qfq	1,165,251	54,499,096	-2.09%
2023-09-22	46.00	48.10	45.50	47.85	32.21	qfq	1,450,503	68,602,720	4.04%
2023-09-21	46.35	46.35	45.22	45.99	30.96	qfq	796,234	36,484,835	-0.22%
2023-09-20	46.77	47.38	46.04	46.09	31.03	qfq	775,895	36,292,809	-1.52%
2023-09-19	49.28	49.28	46.66	46.80	31.51	qfq	1,343,518	63,401,373	-4.08%
2023-09-18	49.00	50.05	48.60	48.79	32.85	qfq	670,402	32,984,061	-1.25%
2023-09-15	50.30	50.70	49.03	49.41	33.26	qfq	733,012	36,457,341	-1.34%
2023-09-14	50.79	50.79	49.60	50.08	33.71	qfq	603,872	30,280,872	-1.71%
2023-09-13	51.71	52.34	50.30	50.95	34.30	qfq	869,348	44,326,647	-2.15%
2023-09-12	53.00	53.00	51.68	52.07	35.05	qfq	871,756	45,596,697	-1.35%
2023-09-11	51.80	53.50	51.16	52.78	35.53	qfq	1,198,209	62,926,270	1.66%
2023-09-08	51.17	52.70	51.17	51.92	34.95	qfq	929,321	48,325,258	0.25%
2023-09-07	53.05	53.70	51.78	51.79	34.87	qfq	1,104,652	58,146,554	-3.01%
2023-09-06	52.39	53.48	51.50	53.40	35.95	qfq	1,456,459	76,956,238	2.22%
2023-09-05	52.74	53.19	52.00	52.24	35.17	qfq	1,513,609	79,363,254	-1.00%
2023-09-04	53.20	53.77	51.91	52.77	35.53	qfq	2,104,457	110,291,299	-1.66%
2023-09-01	57.00	57.00	53.00	53.66	36.13	qfq	3,564,209	193,157,612	-6.16%
2023-08-31	54.86	58.65	53.05	57.18	38.49	qfq	4,120,528	232,760,354	4.32%
2023-08-30	51.73	55.11	51.73	54.81	36.90	qfq	2,913,550	156,900,674	5.83%
2023-08-29	48.58	52.24	48.08	51.79	34.87	qfq	2,460,327	124,633,046	5.46%
2023-08-28	51.60	51.70	47.47	49.11	33.06	qfq	2,766,842	135,688,745	1.55%
2023-08-25	53.90	54.00	47.50	48.36	32.56	qfq	4,453,808	224,770,362	-13.57%
2023-08-24	59.05	59.41	54.33	55.95	37.67	qfq	3,101,722	173,903,955	-4.26%
2023-08-23	58.18	60.93	57.51	58.44	39.34	qfq	3,548,390	210,175,824	0.76%
2023-08-22	57.43	59.01	55.19	58.00	39.05	qfq	1,969,258	113,207,695	2.44%
2023-08-21	58.38	59.54	56.33	56.62	38.12	qfq	1,586,931	92,099,660	-3.21%
2023-08-18	56.72	60.35	56.60	58.50	39.38	qfq	2,454,845	145,618,574	3.14%
2023-08-17	55.75	57.63	54.59	56.72	38.19	qfq	1,390,941	78,409,752	1.39%
2023-08-16	59.68	59.88	55.87	55.94	37.66	qfq	1,784,606	102,015,667	-5.90%
2023-08-15	62.14	62.16	59.02	59.45	40.02	qfq	1,668,468	100,401,178	-4.36%
2023-08-14	58.58	62.49	58.50	62.16	41.85	qfq	2,563,608	157,109,927	4.84%
2023-08-11	59.20	61.37	59.20	59.29	39.92	qfq	1,522,078	91,716,800	-0.44%
2023-08-10	59.69	59.93	58.40	59.55	40.09	qfq	1,451,330	85,796,448	-0.10%
2023-08-09	59.79	63.38	59.47	59.61	40.13	qfq	3,196,774	196,645,048	-0.55%
2023-08-08	57.68	61.40	57.50	59.94	40.35	qfq	3,669,229	220,262,076	4.37%
2023-08-07	56.80	57.57	56.01	57.43	38.66	qfq	1,298,273	73,849,478	2.41%
2023-08-04	54.85	57.18	54.85	56.08	37.75	qfq	1,450,722	81,779,530	1.96%
2023-08-03	55.20	55.54	54.45	55.00	37.03	qfq	457,735	25,142,884	-0.51%
2023-08-02	54.86	55.70	54.50	55.28	37.22	qfq	717,489	39,512,200	-0.43%
2023-08-01	55.84	56.56	55.15	55.52	37.38	qfq	648,177	36,141,102	-0.18%
2023-07-31	55.44	56.23	54.85	55.62	37.44	qfq	842,387	46,858,012	0.87%
2023-07-28	53.99	56.17	53.88	55.14	37.12	qfq	1,224,498	67,761,168	1.85%
2023-07-27	55.96	56.22	53.89	54.14	36.45	qfq	1,143,722	62,726,990	-2.82%
2023-07-26	56.70	56.74	55.28	55.71	37.51	qfq	672,300	37,435,782	-1.82%
2023-07-25	55.33	56.86	54.55	56.74	38.20	qfq	1,022,036	57,154,363	3.54%
2023-07-24	55.58	55.99	54.34	54.80	36.89	qfq	1,148,491	63,394,616	-0.90%
2023-07-21	56.66	57.00	54.81	55.30	37.23	qfq	1,190,825	66,156,782	-2.49%
2023-07-20	58.56	58.68	56.68	56.71	38.18	qfq	900,642	51,670,318	-3.06%
2023-07-19	58.50	59.40	57.99	58.50	39.38	qfq	638,156	37,416,142	-0.65%
2023-07-18	60.27	60.68	58.85	58.88	39.64	qfq	1,313,949	78,164,307	-2.93%