SECURITY DETAIL · RAW DATA

利元亨688499.SH

ASSECNYSTOCK

最近收盘价33.252026-07-17

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）4,905,297

成交额（元）171,291,556

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

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

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	36.42	37.20	33.25	33.25	33.25	qfq	4,905,297	171,291,556	-9.28%
2026-07-16	37.65	37.99	36.33	36.65	36.65	qfq	3,223,451	119,062,549	-3.63%
2026-07-15	37.91	39.28	37.60	38.03	38.03	qfq	3,436,353	131,811,891	0.29%
2026-07-14	37.13	38.07	36.06	37.92	37.92	qfq	4,193,823	155,399,033	1.12%
2026-07-13	40.60	41.39	37.20	37.50	37.50	qfq	5,428,343	211,637,128	-9.42%
2026-07-10	41.62	44.58	41.24	41.40	41.40	qfq	6,252,553	266,455,718	-0.50%
2026-07-09	41.17	42.44	39.39	41.61	41.61	qfq	5,650,342	231,291,676	1.07%
2026-07-08	43.08	43.49	39.60	41.17	41.17	qfq	6,594,524	271,843,853	-4.43%
2026-07-07	45.11	46.00	42.86	43.08	43.08	qfq	5,448,064	241,233,900	-4.01%
2026-07-06	47.98	48.58	44.71	44.88	44.88	qfq	6,666,758	308,033,255	-6.62%
2026-07-03	49.00	49.86	47.92	48.06	48.06	qfq	5,933,414	289,294,323	-2.55%
2026-07-02	51.70	51.78	49.11	49.32	49.32	qfq	6,701,354	337,654,735	-4.60%
2026-07-01	51.89	53.02	50.92	51.70	51.70	qfq	7,267,229	377,004,663	-1.62%
2026-06-30	47.00	52.85	47.00	52.55	52.55	qfq	12,915,926	653,595,524	11.45%
2026-06-29	44.79	49.66	44.70	47.15	47.15	qfq	11,040,229	529,477,895	2.50%
2026-06-26	47.50	49.78	44.78	46.00	46.00	qfq	13,136,622	613,081,076	-5.00%
2026-06-25	45.80	48.58	45.06	48.42	48.42	qfq	10,129,371	473,544,505	5.72%
2026-06-24	46.01	46.68	44.09	45.80	45.80	qfq	4,974,839	226,441,527	-0.80%
2026-06-23	47.21	48.67	45.89	46.17	46.17	qfq	5,245,654	246,112,109	-2.41%
2026-06-22	46.92	48.56	45.22	47.31	47.31	qfq	7,954,369	369,637,105	0.68%
2026-06-18	49.02	49.50	46.93	46.99	46.99	qfq	8,074,386	387,001,438	-3.53%
2026-06-17	45.98	48.98	45.53	48.71	48.71	qfq	9,720,263	464,636,995	4.60%
2026-06-16	43.80	47.00	43.21	46.57	46.57	qfq	8,722,605	396,324,216	7.13%
2026-06-15	41.98	43.52	41.42	43.47	43.47	qfq	6,510,977	277,559,803	5.90%
2026-06-12	42.08	43.00	40.86	41.05	41.05	qfq	7,916,409	330,479,734	-1.35%
2026-06-11	43.01	43.39	40.96	41.61	41.61	qfq	7,722,931	323,013,996	-4.06%
2026-06-10	46.15	46.15	42.70	43.37	43.37	qfq	8,428,198	372,491,036	-7.49%
2026-06-09	47.57	47.82	46.25	46.88	46.88	qfq	5,489,268	258,418,627	-0.36%
2026-06-08	48.35	49.18	46.26	47.05	47.05	qfq	8,437,669	403,417,864	-7.75%
2026-06-05	50.50	52.88	48.32	51.00	51.00	qfq	8,033,637	407,990,444	1.21%
2026-06-04	51.21	52.16	49.49	50.39	50.39	qfq	5,815,836	294,764,784	-2.65%
2026-06-03	53.62	55.20	50.99	51.76	51.76	qfq	9,004,957	476,885,956	-3.79%
2026-06-02	55.40	56.30	52.68	53.80	53.80	qfq	8,793,596	477,012,656	-3.67%
2026-06-01	56.74	60.13	55.70	55.85	55.85	qfq	10,291,876	597,904,003	-2.53%
2026-05-29	61.50	61.88	57.00	57.30	57.30	qfq	12,468,109	734,107,799	-6.13%
2026-05-28	57.80	61.66	57.02	61.04	61.04	qfq	14,076,412	843,030,713	6.17%
2026-05-27	56.49	60.57	56.11	57.49	57.49	qfq	10,903,584	639,670,457	3.03%
2026-05-26	55.43	57.20	54.70	55.80	55.80	qfq	6,991,002	391,947,135	-0.53%
2026-05-25	57.81	57.89	54.90	56.10	56.10	qfq	6,977,879	390,936,676	-2.91%
2026-05-22	56.24	58.66	55.78	57.78	57.78	qfq	7,045,716	405,172,143	2.74%
2026-05-21	58.26	60.18	56.11	56.24	56.24	qfq	10,074,304	591,541,113	-3.45%
2026-05-20	56.03	58.98	55.90	58.25	58.25	qfq	8,356,676	485,766,951	3.10%
2026-05-19	56.51	56.97	55.40	56.50	56.50	qfq	5,522,166	310,276,688	-0.93%
2026-05-18	53.90	57.97	53.15	57.03	57.03	qfq	9,791,907	553,229,201	4.64%
2026-05-15	53.56	55.75	52.89	54.50	54.50	qfq	7,410,709	402,566,844	2.35%
2026-05-14	55.50	55.98	52.91	53.25	53.25	qfq	6,210,506	334,433,074	-4.05%
2026-05-13	54.50	56.19	53.70	55.50	55.50	qfq	6,566,039	362,137,892	2.02%
2026-05-12	55.98	56.19	53.86	54.40	54.40	qfq	5,390,258	295,115,672	-2.28%
2026-05-11	55.50	56.17	54.37	55.67	55.67	qfq	6,332,214	350,167,909	-0.46%
2026-05-08	57.12	58.38	55.31	55.93	55.93	qfq	7,421,298	418,640,241	-1.79%
2026-05-07	55.80	59.66	55.49	56.95	56.95	qfq	9,914,297	571,926,032	2.69%
2026-05-06	54.61	55.80	54.01	55.46	55.46	qfq	7,009,613	384,739,091	2.49%
2026-04-30	55.45	56.10	52.88	54.11	54.11	qfq	6,512,249	352,642,164	-2.42%
2026-04-29	53.15	55.83	52.60	55.45	55.45	qfq	5,799,975	317,242,471	3.80%
2026-04-28	55.03	55.03	53.19	53.42	53.42	qfq	3,745,359	201,640,904	-3.35%
2026-04-27	54.02	55.66	53.26	55.27	55.27	qfq	4,560,854	249,206,724	2.33%
2026-04-24	53.41	54.64	52.31	54.01	54.01	qfq	5,065,619	270,741,736	1.05%
2026-04-23	55.73	55.73	53.20	53.45	53.45	qfq	6,194,821	334,158,899	-4.30%
2026-04-22	55.00	57.10	54.27	55.85	55.85	qfq	5,749,846	321,788,896	0.40%
2026-04-21	54.36	56.46	53.60	55.63	55.63	qfq	7,757,891	429,537,999	2.28%
2026-04-20	54.00	55.62	53.46	54.39	54.39	qfq	6,656,000	364,177,566	0.93%
2026-04-17	51.95	54.60	51.20	53.89	53.89	qfq	8,239,251	438,140,017	5.40%
2026-04-16	51.08	52.09	50.00	51.13	51.13	qfq	5,007,236	256,023,281	1.19%
2026-04-15	51.78	52.07	50.31	50.53	50.53	qfq	4,506,854	230,745,903	-2.36%
2026-04-14	51.97	52.10	50.60	51.75	51.75	qfq	4,966,367	254,700,874	1.97%
2026-04-13	49.34	51.86	49.19	50.75	50.75	qfq	5,694,000	288,323,165	2.15%
2026-04-10	47.46	50.18	47.33	49.68	49.68	qfq	6,309,994	311,193,818	5.72%
2026-04-09	47.62	47.71	46.65	46.99	46.99	qfq	2,869,356	135,423,056	-1.80%
2026-04-08	46.95	47.89	46.49	47.85	47.85	qfq	3,848,497	181,926,847	4.82%
2026-04-07	44.47	46.46	44.47	45.65	45.65	qfq	3,431,316	157,056,826	2.82%
2026-04-03	45.36	46.50	44.19	44.40	44.40	qfq	3,518,897	157,832,144	-2.05%
2026-04-02	47.53	47.98	44.91	45.33	45.33	qfq	4,877,059	224,027,824	-5.54%
2026-04-01	48.06	48.72	47.48	47.99	47.99	qfq	5,253,806	252,193,431	1.89%
2026-03-31	50.10	50.22	47.03	47.10	47.10	qfq	5,318,168	256,599,094	-5.42%
2026-03-30	50.37	50.66	48.33	49.80	49.80	qfq	4,307,403	212,640,704	-1.64%
2026-03-27	48.17	51.10	48.00	50.63	50.63	qfq	5,724,592	285,335,097	3.84%
2026-03-26	49.94	51.18	48.60	48.76	48.76	qfq	5,815,231	289,022,482	-2.36%
2026-03-25	50.00	51.17	49.00	49.94	49.94	qfq	4,903,219	246,103,371	-0.06%
2026-03-24	51.00	51.59	47.51	49.97	49.97	qfq	6,390,752	313,665,667	-0.60%
2026-03-23	51.19	52.65	50.00	50.27	50.27	qfq	6,137,590	314,442,869	-3.38%
2026-03-20	51.99	54.30	51.59	52.03	52.03	qfq	4,418,419	233,567,024	0.08%
2026-03-19	53.06	53.58	51.69	51.99	51.99	qfq	3,021,161	158,899,649	-3.24%
2026-03-18	53.88	54.73	52.81	53.73	53.73	qfq	2,729,626	145,759,157	-0.87%
2026-03-17	56.00	56.98	54.08	54.20	54.20	qfq	2,986,407	165,910,017	-3.06%
2026-03-16	55.30	56.68	54.80	55.91	55.91	qfq	3,797,446	212,103,051	1.18%
2026-03-13	55.83	57.18	55.18	55.26	55.26	qfq	4,168,946	234,055,380	-1.50%
2026-03-12	55.31	56.65	55.01	56.10	56.10	qfq	4,289,153	239,412,076	0.97%
2026-03-11	54.62	56.77	54.21	55.56	55.56	qfq	5,291,471	296,073,850	1.94%
2026-03-10	53.86	54.84	53.86	54.50	54.50	qfq	3,159,776	171,640,690	2.64%
2026-03-09	52.70	53.70	50.97	53.10	53.10	qfq	4,536,826	237,150,729	-1.25%
2026-03-06	52.82	54.13	52.14	53.77	53.77	qfq	3,306,928	176,446,782	1.72%
2026-03-05	53.50	54.13	52.25	52.86	52.86	qfq	3,312,872	176,415,661	0.70%
2026-03-04	52.31	53.50	52.01	52.49	52.49	qfq	4,263,724	224,313,722	-1.15%
2026-03-03	57.38	58.45	52.96	53.10	53.10	qfq	7,071,816	389,342,507	-6.97%
2026-03-02	58.90	59.69	56.70	57.08	57.08	qfq	6,236,059	360,358,255	-4.47%
2026-02-27	60.00	60.49	59.20	59.75	59.75	qfq	3,200,751	191,098,947	-1.34%
2026-02-26	60.49	60.95	59.08	60.56	60.56	qfq	4,936,195	295,369,935	0.30%
2026-02-25	58.79	60.63	58.20	60.38	60.38	qfq	3,895,621	233,286,780	2.77%
2026-02-24	60.00	60.29	58.17	58.75	58.75	qfq	2,871,824	169,550,608	-0.59%
2026-02-13	59.60	60.69	59.05	59.10	59.10	qfq	2,780,288	165,968,951	-0.99%
2026-02-12	59.51	60.06	58.90	59.69	59.69	qfq	3,222,085	191,458,551	0.24%
2026-02-11	59.82	60.39	59.16	59.55	59.55	qfq	2,758,721	164,897,102	-0.45%
2026-02-10	60.81	61.43	59.71	59.82	59.82	qfq	3,767,449	226,829,265	-1.81%
2026-02-09	61.56	62.65	60.80	60.92	60.92	qfq	4,616,905	285,307,234	0.26%
2026-02-06	59.20	61.29	58.88	60.76	60.76	qfq	4,335,303	261,975,910	1.27%
2026-02-05	60.78	62.31	59.76	60.00	60.00	qfq	3,965,527	240,101,636	-2.07%
2026-02-04	61.78	62.20	60.36	61.27	61.27	qfq	4,044,425	247,143,088	-1.26%
2026-02-03	60.29	62.30	59.74	62.05	62.05	qfq	6,668,173	409,485,704	5.37%
2026-02-02	59.60	60.72	58.89	58.89	58.89	qfq	4,295,493	255,957,833	-2.01%
2026-01-30	58.96	60.97	58.05	60.10	60.10	qfq	6,217,695	369,828,220	1.31%
2026-01-29	61.66	62.44	59.25	59.32	59.32	qfq	6,731,039	408,002,607	-4.21%
2026-01-28	63.88	63.95	61.50	61.93	61.93	qfq	5,819,765	362,318,897	-3.60%
2026-01-27	65.30	66.20	60.50	64.24	64.24	qfq	9,873,974	617,908,240	-2.18%
2026-01-26	71.30	71.85	65.34	65.67	65.67	qfq	9,437,393	633,092,941	-4.20%
2026-01-23	63.92	69.39	63.79	68.55	68.55	qfq	12,309,945	826,110,929	8.09%
2026-01-22	63.38	65.77	62.80	63.42	63.42	qfq	6,061,212	386,815,432	-1.89%
2026-01-21	62.80	65.50	62.58	64.64	64.64	qfq	6,185,897	397,445,367	2.02%
2026-01-20	69.00	69.08	63.08	63.36	63.36	qfq	12,758,502	830,793,165	-8.47%
2026-01-19	67.95	70.80	66.06	69.22	69.22	qfq	11,215,339	772,200,146	3.01%
2026-01-16	67.00	67.76	65.27	67.20	67.20	qfq	8,594,782	571,390,871	0.52%
2026-01-15	66.32	68.26	65.80	66.85	66.85	qfq	11,358,271	759,847,519	2.15%
2026-01-14	63.96	69.00	63.20	65.44	65.44	qfq	12,896,122	850,724,397	1.27%
2026-01-13	64.68	67.50	64.30	64.62	64.62	qfq	12,158,122	797,658,889	-0.58%
2026-01-12	62.87	65.10	60.60	65.00	65.00	qfq	11,107,848	703,845,802	2.20%
2026-01-09	62.70	64.59	61.90	63.60	63.60	qfq	7,267,071	460,409,354	1.45%
2026-01-08	62.41	64.78	61.89	62.69	62.69	qfq	6,791,463	428,529,939	-0.51%
2026-01-07	63.00	65.37	62.29	63.01	63.01	qfq	9,024,596	573,329,010	-0.58%
2026-01-06	61.56	65.75	61.56	63.38	63.38	qfq	12,125,571	773,664,609	3.11%
2026-01-05	57.98	62.00	56.93	61.47	61.47	qfq	10,432,223	624,140,436	6.50%
2025-12-31	58.50	59.39	57.40	57.72	57.72	qfq	4,306,325	249,463,305	-1.55%
2025-12-30	56.76	59.14	56.43	58.63	58.63	qfq	6,060,492	351,183,829	2.20%
2025-12-29	57.61	58.94	56.68	57.37	57.37	qfq	5,754,109	331,646,236	-0.97%
2025-12-26	58.40	59.60	57.60	57.93	57.93	qfq	8,259,060	483,259,810	-0.19%
2025-12-25	57.95	58.58	56.73	58.04	58.04	qfq	6,103,228	352,037,416	0.26%
2025-12-24	55.96	58.17	55.96	57.89	57.89	qfq	6,481,505	370,639,080	2.24%
2025-12-23	55.08	58.32	55.00	56.62	56.62	qfq	9,079,022	518,285,776	2.80%
2025-12-22	54.72	55.83	54.00	55.08	55.08	qfq	4,882,307	267,784,867	1.81%
2025-12-19	54.10	54.87	53.80	54.10	54.10	qfq	4,090,571	222,101,904	0.52%
2025-12-18	54.80	56.08	53.73	53.82	53.82	qfq	5,639,418	308,412,988	-3.08%
2025-12-17	54.22	55.53	53.26	55.53	55.53	qfq	6,888,225	373,931,697	3.99%
2025-12-16	55.00	55.03	52.74	53.40	53.40	qfq	4,882,176	261,065,651	-2.61%
2025-12-15	56.90	56.90	54.61	54.83	54.83	qfq	6,020,314	333,109,077	-3.81%
2025-12-12	57.00	58.37	55.58	57.00	57.00	qfq	8,239,547	467,233,808	-0.68%
2025-12-11	59.58	59.91	57.33	57.39	57.39	qfq	7,297,693	425,130,906	-4.00%
2025-12-10	61.97	62.36	59.07	59.78	59.78	qfq	8,253,415	495,635,885	-2.78%
2025-12-09	63.61	64.37	61.40	61.49	61.49	qfq	13,111,576	823,380,499	-4.15%
2025-12-08	57.00	65.34	56.60	64.15	64.15	qfq	23,600,192	1,486,628,217	17.81%
2025-12-05	51.62	54.57	51.07	54.45	54.45	qfq	6,063,237	321,303,649	5.63%
2025-12-04	51.88	52.45	50.75	51.55	51.55	qfq	3,541,861	181,894,506	-0.77%
2025-12-03	53.42	54.10	51.72	51.95	51.95	qfq	3,760,120	197,047,002	-2.86%
2025-12-02	54.20	54.85	53.29	53.48	53.48	qfq	3,621,062	194,574,053	-2.32%
2025-12-01	55.84	56.47	54.35	54.75	54.75	qfq	5,499,392	303,311,017	-2.41%
2025-11-28	54.74	56.50	54.51	56.10	56.10	qfq	4,978,842	277,276,780	2.09%
2025-11-27	54.80	56.80	54.53	54.95	54.95	qfq	6,334,824	352,947,139	0.27%
2025-11-26	56.88	56.88	54.58	54.80	54.80	qfq	6,892,352	381,621,878	-4.18%
2025-11-25	56.15	59.15	55.69	57.19	57.19	qfq	10,099,011	581,335,938	1.89%
2025-11-24	53.00	57.50	53.00	56.13	56.13	qfq	13,660,427	759,518,950	11.63%
2025-11-21	53.80	54.20	50.19	50.28	50.28	qfq	7,073,340	364,101,185	-8.05%
2025-11-20	55.87	57.49	54.48	54.68	54.68	qfq	4,136,963	229,831,071	-2.37%
2025-11-19	56.94	59.13	55.60	56.01	56.01	qfq	5,577,588	318,238,488	-2.20%
2025-11-18	58.35	60.67	57.05	57.27	57.27	qfq	8,433,667	496,238,201	-2.60%
2025-11-17	57.55	60.18	57.55	58.80	58.80	qfq	7,238,663	425,578,868	1.38%
2025-11-14	56.20	59.67	55.01	58.00	58.00	qfq	9,298,018	539,754,081	2.93%
2025-11-13	54.11	57.38	54.11	56.35	56.35	qfq	6,801,498	381,677,633	3.85%
2025-11-12	55.50	55.50	53.72	54.26	54.26	qfq	4,324,751	235,242,407	-2.86%
2025-11-11	55.75	57.20	55.73	55.86	55.86	qfq	3,722,087	209,278,048	0.29%
2025-11-10	58.02	59.04	55.00	55.70	55.70	qfq	5,749,271	325,623,856	-2.54%
2025-11-07	57.14	58.34	55.72	57.15	57.15	qfq	4,691,077	267,981,044	-0.47%
2025-11-06	56.66	59.28	56.66	57.42	57.42	qfq	4,310,142	249,463,110	0.30%
2025-11-05	55.01	57.80	55.00	57.25	57.25	qfq	4,693,921	265,794,711	0.67%
2025-11-04	59.30	59.30	56.26	56.87	56.87	qfq	5,464,587	312,771,621	-3.77%
2025-11-03	61.22	61.24	57.89	59.10	59.10	qfq	7,222,685	424,950,938	-4.45%
2025-10-31	60.90	64.89	60.66	61.85	61.85	qfq	8,604,514	543,840,810	2.21%
2025-10-30	62.20	62.23	60.51	60.51	60.51	qfq	5,901,714	361,035,513	-2.95%
2025-10-29	59.47	62.73	58.80	62.35	62.35	qfq	8,443,935	517,417,207	4.83%
2025-10-28	59.50	60.99	58.60	59.48	59.48	qfq	5,303,142	315,769,370	-0.83%
2025-10-27	62.33	62.33	59.37	59.98	59.98	qfq	5,671,683	342,697,854	-1.46%
2025-10-24	59.25	61.50	58.60	60.87	60.87	qfq	5,345,967	323,555,115	3.27%
2025-10-23	58.59	59.10	57.65	58.94	58.94	qfq	4,127,850	240,839,747	1.34%
2025-10-22	58.95	59.68	57.58	58.16	58.16	qfq	4,471,619	260,568,565	-2.07%
2025-10-21	59.00	59.93	58.35	59.39	59.39	qfq	5,634,876	333,283,209	-0.93%
2025-10-20	58.68	61.29	58.50	59.95	59.95	qfq	5,443,845	326,486,500	3.65%
2025-10-17	60.36	61.60	57.80	57.84	57.84	qfq	4,868,523	286,631,149	-4.40%
2025-10-16	61.83	63.22	60.41	60.50	60.50	qfq	5,214,535	319,547,302	-2.07%
2025-10-15	60.06	61.80	59.50	61.78	61.78	qfq	4,653,713	282,994,972	2.54%
2025-10-14	63.58	64.95	59.87	60.25	60.25	qfq	7,125,010	444,275,499	-5.80%
2025-10-13	57.61	64.25	57.61	63.96	63.96	qfq	7,704,245	478,499,987	3.66%
2025-10-10	71.00	71.00	61.50	61.70	61.70	qfq	14,215,455	919,414,829	-13.43%
2025-10-09	73.60	74.01	71.25	71.27	71.27	qfq	9,016,605	653,918,394	-1.33%
2025-09-30	71.09	73.79	71.09	72.23	72.23	qfq	8,055,769	583,290,864	0.53%
2025-09-29	69.90	72.51	69.01	71.85	71.85	qfq	8,286,576	590,565,839	4.12%
2025-09-26	70.35	73.01	69.00	69.01	69.01	qfq	7,214,363	513,110,698	-3.02%
2025-09-25	73.20	73.79	71.13	71.16	71.16	qfq	9,503,236	686,543,620	-3.88%
2025-09-24	72.00	75.50	69.90	74.03	74.03	qfq	13,333,007	970,524,921	1.98%
2025-09-23	70.53	73.88	68.34	72.59	72.59	qfq	13,300,319	950,088,014	2.53%
2025-09-22	68.80	71.98	68.80	70.80	70.80	qfq	7,413,035	522,346,028	2.08%
2025-09-19	71.00	73.65	69.18	69.36	69.36	qfq	12,390,659	881,169,132	-4.03%
2025-09-18	72.49	75.63	70.96	72.27	72.27	qfq	14,572,993	1,067,418,076	-0.80%
2025-09-17	72.40	74.54	70.83	72.85	72.85	qfq	11,787,015	860,564,675	0.16%
2025-09-16	73.65	73.65	70.78	72.73	72.73	qfq	10,922,337	786,484,256	1.01%
2025-09-15	73.87	75.79	71.80	72.00	72.00	qfq	13,730,043	1,009,399,402	-1.64%
2025-09-12	76.06	76.86	71.53	73.20	73.20	qfq	16,977,330	1,251,239,308	-3.70%
2025-09-11	77.18	77.50	74.11	76.01	76.01	qfq	17,596,983	1,334,959,991	-1.54%
2025-09-10	74.51	79.16	74.19	77.20	77.20	qfq	20,830,253	1,585,077,788	1.47%
2025-09-09	73.02	79.56	73.02	76.08	76.08	qfq	24,263,188	1,851,736,639	-0.41%
2025-09-08	70.00	79.88	70.00	76.39	76.39	qfq	31,300,756	2,293,362,829	12.57%
2025-09-05	57.00	67.86	56.82	67.86	67.86	qfq	26,916,818	1,717,497,297	20.00%
2025-09-04	57.10	61.17	54.85	56.55	56.55	qfq	14,889,917	866,573,663	-0.82%
2025-09-03	61.70	63.37	56.56	57.02	57.02	qfq	15,466,536	916,962,279	-5.86%
2025-09-02	61.50	64.66	60.02	60.57	60.57	qfq	17,411,903	1,084,565,255	-1.83%
2025-09-01	58.03	62.48	57.20	61.70	61.70	qfq	15,935,960	960,847,321	7.98%
2025-08-29	54.20	59.50	53.70	57.14	57.14	qfq	18,115,082	1,027,207,401	5.31%
2025-08-28	56.80	57.50	51.92	54.26	54.26	qfq	19,231,434	1,035,311,505	-5.73%
2025-08-27	58.88	60.43	57.29	57.56	57.56	qfq	10,218,143	600,685,860	-2.24%
2025-08-26	60.91	61.70	58.72	58.88	58.88	qfq	11,067,515	662,511,770	-3.41%
2025-08-25	60.42	63.94	60.01	60.96	60.96	qfq	11,431,996	704,820,181	-0.05%
2025-08-22	61.27	61.53	58.13	60.99	60.99	qfq	12,106,566	727,901,466	-1.36%
2025-08-21	64.04	65.40	61.61	61.83	61.83	qfq	12,125,334	773,194,707	-7.44%
2025-08-20	62.55	67.00	61.28	66.80	66.80	qfq	11,966,425	769,359,862	7.34%
2025-08-19	62.35	64.18	60.81	62.23	62.23	qfq	10,240,262	641,717,380	-0.19%
2025-08-18	59.30	63.40	58.71	62.35	62.35	qfq	12,467,598	758,857,843	5.13%
2025-08-15	56.99	59.33	56.99	59.31	59.31	qfq	9,349,448	547,599,418	2.61%
2025-08-14	59.24	62.60	57.71	57.80	57.80	qfq	14,906,168	892,799,016	-2.69%
2025-08-13	58.45	59.69	57.90	59.40	59.40	qfq	11,512,599	676,285,857	0.68%
2025-08-12	54.12	60.48	52.41	59.00	59.00	qfq	17,506,019	983,485,770	9.06%
2025-08-11	52.00	54.35	51.99	54.10	54.10	qfq	9,000,005	480,348,883	3.98%
2025-08-08	52.90	54.60	51.63	52.03	52.03	qfq	9,711,073	515,507,157	-1.18%
2025-08-07	53.48	54.40	52.18	52.65	52.65	qfq	9,217,451	487,581,728	-2.32%
2025-08-06	51.08	55.74	51.01	53.90	53.90	qfq	15,632,634	835,865,772	4.99%
2025-08-05	52.08	52.83	51.20	51.34	51.34	qfq	9,491,429	492,327,753	-0.62%
2025-08-04	50.40	51.77	49.86	51.66	51.66	qfq	11,055,071	562,526,295	2.26%
2025-08-01	52.00	52.51	50.45	50.52	50.52	qfq	11,885,927	609,541,200	-3.38%
2025-07-31	52.65	54.41	52.00	52.29	52.29	qfq	14,514,841	769,795,162	-2.95%
2025-07-30	55.80	56.60	53.00	53.88	53.88	qfq	15,151,722	820,935,118	-4.67%
2025-07-29	54.75	60.29	54.01	56.52	56.52	qfq	20,487,841	1,174,044,865	3.40%
2025-07-28	51.61	55.99	51.60	54.66	54.66	qfq	13,841,960	749,390,080	4.02%
2025-07-25	52.97	53.58	52.05	52.55	52.55	qfq	10,670,759	561,716,960	0.19%
2025-07-24	53.00	55.30	52.01	52.45	52.45	qfq	15,445,597	823,165,963	-0.42%
2025-07-23	52.50	54.50	51.30	52.67	52.67	qfq	15,176,855	804,732,713	-1.11%
2025-07-22	48.51	55.62	48.22	53.26	53.26	qfq	20,832,396	1,087,574,899	7.77%
2025-07-21	47.66	50.88	47.66	49.42	49.42	qfq	18,156,473	891,955,398	1.60%
2025-07-18	43.98	51.00	43.41	48.64	48.64	qfq	23,971,983	1,119,395,696	11.69%
2025-07-17	39.88	44.28	39.21	43.55	43.55	qfq	18,198,467	767,606,101	8.25%
2025-07-16	41.00	41.81	39.99	40.23	40.23	qfq	8,345,064	339,384,342	-1.23%
2025-07-15	40.58	42.45	40.35	40.73	40.73	qfq	11,444,814	471,858,120	1.42%
2025-07-14	39.28	41.18	39.09	40.16	40.16	qfq	9,883,021	398,415,680	2.24%
2025-07-11	39.16	40.00	38.70	39.28	39.28	qfq	7,581,406	298,863,791	-0.46%
2025-07-10	38.96	39.78	38.46	39.46	39.46	qfq	7,791,839	304,961,116	0.15%
2025-07-09	39.91	41.22	39.25	39.40	39.40	qfq	13,034,950	526,155,288	0.31%
2025-07-08	39.88	40.50	39.21	39.28	39.28	qfq	11,166,170	444,647,154	-1.31%
2025-07-07	39.18	40.10	38.70	39.80	39.80	qfq	8,340,418	329,682,396	0.45%
2025-07-04	39.35	40.66	38.70	39.62	39.62	qfq	14,223,131	563,881,142	-0.58%
2025-07-03	38.82	40.49	37.67	39.85	39.85	qfq	17,993,722	705,854,241	1.97%
2025-07-02	39.51	40.08	38.91	39.08	39.08	qfq	11,317,530	445,789,479	-2.32%
2025-07-01	42.00	42.68	39.08	40.01	40.01	qfq	21,378,500	860,314,862	-3.85%
2025-06-30	41.28	42.32	40.60	41.61	41.61	qfq	17,520,646	724,454,870	-0.10%
2025-06-27	42.00	44.60	41.62	41.65	41.65	qfq	20,901,950	890,698,312	0.87%
2025-06-26	42.79	44.44	41.29	41.29	41.29	qfq	28,613,106	1,219,409,878	-3.64%
2025-06-25	42.09	44.88	40.63	42.85	42.85	qfq	40,994,310	1,759,990,974	6.96%
2025-06-24	33.33	40.06	33.11	40.06	40.06	qfq	29,121,138	1,084,847,202	20.01%
2025-06-23	31.65	33.44	31.44	33.38	33.38	qfq	10,381,850	339,795,581	4.90%
2025-06-20	33.08	33.90	31.80	31.82	31.82	qfq	13,043,368	427,859,417	-3.81%
2025-06-19	34.15	35.36	33.00	33.08	33.08	qfq	13,323,420	454,702,177	-3.10%
2025-06-18	33.71	34.80	32.30	34.14	34.14	qfq	14,221,787	474,442,706	0.44%
2025-06-17	32.80	34.81	32.39	33.99	33.99	qfq	15,234,510	511,859,206	4.39%
2025-06-16	31.05	32.86	31.03	32.56	32.56	qfq	10,139,560	326,883,830	4.56%
2025-06-13	31.35	33.24	30.81	31.14	31.14	qfq	12,029,860	386,459,244	-1.21%
2025-06-12	31.31	32.43	30.78	31.52	31.52	qfq	8,055,572	253,413,446	0.29%
2025-06-11	32.48	33.08	31.18	31.43	31.43	qfq	8,933,594	284,525,479	-2.45%
2025-06-10	32.18	32.86	31.72	32.22	32.22	qfq	12,414,147	401,318,632	0.12%
2025-06-09	29.46	32.77	29.27	32.18	32.18	qfq	13,832,619	440,927,964	10.13%
2025-06-06	29.30	30.20	29.02	29.22	29.22	qfq	6,150,307	182,207,609	-0.31%
2025-06-05	28.88	29.35	28.65	29.31	29.31	qfq	4,510,818	130,737,336	0.93%
2025-06-04	27.52	29.58	27.52	29.04	29.04	qfq	7,374,390	213,018,186	4.99%
2025-06-03	27.60	28.03	27.45	27.66	27.66	qfq	2,790,746	77,430,477	-0.43%
2025-05-30	28.30	28.42	27.65	27.78	27.78	qfq	3,413,213	95,410,645	-2.73%
2025-05-29	28.00	28.85	28.00	28.56	28.56	qfq	4,797,588	136,659,494	0.74%
2025-05-28	28.96	29.16	28.17	28.35	28.35	qfq	4,869,524	139,068,153	-2.58%
2025-05-27	28.67	29.68	28.21	29.10	29.10	qfq	7,859,638	226,910,926	2.65%
2025-05-26	27.82	28.75	27.53	28.35	28.35	qfq	5,219,282	147,431,623	1.11%
2025-05-23	27.27	28.70	27.21	28.04	28.04	qfq	9,410,784	263,352,540	2.34%
2025-05-22	28.83	28.86	27.18	27.40	27.40	qfq	9,160,574	255,030,330	-6.26%
2025-05-21	27.62	30.06	27.51	29.23	29.23	qfq	13,440,569	388,939,493	5.22%
2025-05-20	27.52	27.84	27.27	27.78	27.78	qfq	4,207,537	115,873,343	0.36%
2025-05-19	27.80	28.19	27.34	27.68	27.68	qfq	4,431,740	122,933,959	0.69%
2025-05-16	27.11	27.85	27.09	27.49	27.49	qfq	3,614,146	99,637,431	1.44%
2025-05-15	27.72	27.85	27.06	27.10	27.10	qfq	3,918,484	107,169,980	-2.20%
2025-05-14	28.11	28.43	27.69	27.71	27.71	qfq	5,297,422	147,924,548	-2.33%
2025-05-13	28.90	28.97	28.18	28.37	28.37	qfq	5,570,193	158,789,672	-0.53%
2025-05-12	28.50	28.88	28.00	28.52	28.52	qfq	7,033,320	199,696,666	3.15%
2025-05-09	28.00	28.10	27.10	27.65	27.65	qfq	5,767,089	158,624,883	-2.09%
2025-05-08	27.48	28.68	27.48	28.24	28.24	qfq	7,745,085	217,438,508	2.77%
2025-05-07	27.61	28.26	27.14	27.48	27.48	qfq	6,135,848	169,404,180	-0.25%
2025-05-06	26.95	27.56	26.88	27.55	27.55	qfq	6,643,348	181,160,312	1.81%
2025-04-30	25.90	27.38	25.30	27.06	27.06	qfq	12,720,880	338,221,784	12.89%
2025-04-29	23.40	24.26	23.40	23.97	23.97	qfq	3,060,286	73,565,672	1.14%
2025-04-28	23.28	23.93	22.68	23.70	23.70	qfq	3,422,164	79,780,530	1.72%
2025-04-25	23.80	23.90	23.28	23.30	23.30	qfq	2,742,985	64,447,695	-1.65%
2025-04-24	24.02	24.35	23.55	23.69	23.69	qfq	3,270,166	78,172,350	-1.37%
2025-04-23	23.34	24.26	23.34	24.02	24.02	qfq	3,943,720	94,146,156	3.62%
2025-04-22	23.43	23.80	23.10	23.18	23.18	qfq	2,379,614	55,636,087	-1.86%
2025-04-21	23.10	23.70	22.75	23.62	23.62	qfq	2,309,359	54,110,095	2.03%
2025-04-18	23.07	23.39	22.75	23.15	23.15	qfq	2,586,825	59,686,801	0.22%
2025-04-17	23.30	23.59	23.10	23.10	23.10	qfq	2,235,796	52,163,191	-1.41%
2025-04-16	24.09	24.37	23.03	23.43	23.43	qfq	4,246,747	100,242,851	-3.46%
2025-04-15	23.70	24.85	23.63	24.27	24.27	qfq	5,273,057	128,312,288	2.71%
2025-04-14	23.75	24.20	23.57	23.63	23.63	qfq	3,546,848	84,353,761	1.33%
2025-04-11	23.00	23.66	22.80	23.32	23.32	qfq	3,416,555	79,787,899	0.65%
2025-04-10	23.47	23.73	22.95	23.17	23.17	qfq	5,026,123	117,493,818	2.61%
2025-04-09	21.26	22.72	20.12	22.58	22.58	qfq	6,876,636	148,402,197	4.34%
2025-04-08	21.00	22.22	21.00	21.64	21.64	qfq	6,399,276	137,947,387	4.04%
2025-04-07	24.13	24.47	20.76	20.80	20.80	qfq	8,818,867	196,760,737	-19.85%
2025-04-03	26.21	26.77	25.70	25.95	25.95	qfq	3,397,092	88,947,062	-2.48%
2025-04-02	26.48	27.27	26.23	26.61	26.61	qfq	4,322,612	115,547,542	1.95%
2025-04-01	25.95	26.28	25.81	26.10	26.10	qfq	2,754,070	71,721,519	1.79%
2025-03-31	26.40	26.40	25.25	25.64	25.64	qfq	3,374,322	86,557,145	-2.06%
2025-03-28	25.99	26.57	25.77	26.18	26.18	qfq	3,661,110	95,827,281	0.61%
2025-03-27	26.20	26.65	25.74	26.02	26.02	qfq	2,784,233	72,940,052	-1.36%
2025-03-26	26.10	26.70	26.10	26.38	26.38	qfq	3,105,206	82,242,321	0.69%
2025-03-25	26.39	26.59	25.89	26.20	26.20	qfq	3,351,195	87,841,828	-0.19%
2025-03-24	27.33	27.49	25.53	26.25	26.25	qfq	5,796,327	151,695,038	-3.28%
2025-03-21	28.03	28.33	27.14	27.14	27.14	qfq	5,508,691	151,952,787	-3.69%
2025-03-20	27.51	28.50	27.28	28.18	28.18	qfq	6,096,822	169,699,392	1.44%
2025-03-19	28.37	28.54	27.50	27.78	27.78	qfq	7,173,350	199,968,829	-3.34%
2025-03-18	28.59	29.88	28.52	28.74	28.74	qfq	7,203,517	209,675,319	1.05%
2025-03-17	28.69	28.96	28.00	28.44	28.44	qfq	5,200,870	147,813,877	-0.87%
2025-03-14	28.73	28.83	27.01	28.69	28.69	qfq	7,456,454	210,662,381	-0.14%
2025-03-13	29.78	30.06	28.20	28.73	28.73	qfq	6,972,484	201,388,483	-2.15%
2025-03-12	29.90	30.34	29.24	29.36	29.36	qfq	8,562,807	255,120,419	-0.74%
2025-03-11	28.24	29.65	27.80	29.58	29.58	qfq	7,513,248	217,320,335	2.49%
2025-03-10	28.17	29.58	28.17	28.86	28.86	qfq	8,317,578	241,407,002	1.91%
2025-03-07	29.60	29.60	27.91	28.32	28.32	qfq	12,126,245	347,313,259	-4.65%
2025-03-06	29.59	30.40	29.24	29.70	29.70	qfq	11,106,675	330,829,978	1.61%
2025-03-05	29.45	29.94	28.68	29.23	29.23	qfq	10,181,709	296,831,162	-0.58%
2025-03-04	30.77	30.94	29.13	29.40	29.40	qfq	16,095,240	478,148,452	-6.84%
2025-03-03	30.38	34.67	30.20	31.56	31.56	qfq	21,493,108	689,236,673	7.90%
2025-02-28	31.00	32.17	29.16	29.25	29.25	qfq	17,503,320	533,277,115	-8.02%
2025-02-27	31.36	33.42	30.90	31.80	31.80	qfq	20,332,119	654,813,602	1.34%
2025-02-26	27.81	33.03	27.81	31.38	31.38	qfq	18,610,879	572,648,418	12.80%
2025-02-25	26.86	28.67	26.71	27.82	27.82	qfq	10,776,728	303,036,682	1.46%
2025-02-24	26.43	27.77	26.10	27.42	27.42	qfq	10,296,107	278,801,346	3.79%
2025-02-21	25.75	27.00	25.74	26.42	26.42	qfq	10,513,651	278,438,347	2.44%
2025-02-20	25.90	26.08	25.21	25.79	25.79	qfq	7,613,618	195,122,851	-0.42%
2025-02-19	25.24	26.12	24.96	25.90	25.90	qfq	10,890,294	278,677,346	2.45%
2025-02-18	24.99	26.93	24.99	25.28	25.28	qfq	16,057,413	415,805,248	4.29%
2025-02-17	24.80	25.00	23.95	24.24	24.24	qfq	8,470,331	206,589,535	-2.45%
2025-02-14	25.10	25.89	24.35	24.85	24.85	qfq	10,934,395	273,544,795	0.69%
2025-02-13	24.50	26.18	24.26	24.68	24.68	qfq	12,375,195	313,237,554	0.37%
2025-02-12	23.20	25.26	23.02	24.59	24.59	qfq	11,196,782	273,106,470	5.95%
2025-02-11	23.60	23.62	22.91	23.21	23.21	qfq	4,731,741	109,533,963	-1.78%
2025-02-10	23.03	23.63	22.97	23.63	23.63	qfq	5,895,407	137,589,956	2.74%
2025-02-07	22.55	23.37	22.50	23.00	23.00	qfq	8,091,995	185,998,007	1.68%
2025-02-06	21.18	22.69	21.05	22.62	22.62	qfq	7,148,361	157,689,315	6.70%
2025-02-05	20.70	21.33	20.52	21.20	21.20	qfq	4,582,476	96,450,506	4.18%
2025-01-27	20.97	21.58	20.26	20.35	20.35	qfq	4,792,310	99,376,058	-1.02%
2025-01-24	20.12	20.65	19.95	20.56	20.56	qfq	3,232,508	65,884,715	2.19%
2025-01-23	20.33	20.85	20.12	20.12	20.12	qfq	4,204,607	86,362,737	0.00%
2025-01-22	20.50	20.57	19.96	20.12	20.12	qfq	2,939,185	59,185,758	-1.76%
2025-01-21	21.12	21.17	20.33	20.48	20.48	qfq	3,885,031	79,869,615	-2.38%
2025-01-20	21.04	21.30	20.81	20.98	20.98	qfq	3,696,873	77,844,052	0.24%
2025-01-17	21.02	21.37	20.88	20.93	20.93	qfq	3,475,443	73,323,424	-1.13%
2025-01-16	21.21	21.58	20.93	21.17	21.17	qfq	4,374,065	93,159,095	0.05%
2025-01-15	21.00	21.46	20.72	21.16	21.16	qfq	5,574,856	117,502,486	0.38%
2025-01-14	20.05	21.16	20.05	21.08	21.08	qfq	5,361,456	111,055,649	5.19%
2025-01-13	19.23	20.27	19.17	20.04	20.04	qfq	4,085,208	80,903,137	1.88%
2025-01-10	20.41	20.77	19.60	19.67	19.67	qfq	3,956,100	79,941,728	-4.42%
2025-01-09	20.47	20.96	20.35	20.58	20.58	qfq	3,442,824	71,236,247	-0.05%
2025-01-08	20.66	20.78	19.74	20.59	20.59	qfq	4,394,772	89,407,101	-0.77%
2025-01-07	20.31	20.80	20.11	20.75	20.75	qfq	3,488,105	71,383,613	2.22%
2025-01-06	20.65	20.98	19.86	20.30	20.30	qfq	4,051,932	82,689,675	-1.69%
2025-01-03	21.99	22.08	20.50	20.65	20.65	qfq	5,796,280	123,438,439	-5.71%
2025-01-02	22.41	22.74	21.71	21.90	21.90	qfq	4,580,152	101,303,115	-2.10%
2024-12-31	23.09	23.31	22.22	22.37	22.37	qfq	4,668,288	105,891,826	-3.16%
2024-12-30	23.39	23.50	22.79	23.10	23.10	qfq	4,423,590	102,210,627	-1.91%
2024-12-27	24.00	24.09	23.42	23.55	23.55	qfq	5,086,291	121,005,715	-2.28%
2024-12-26	23.00	24.81	22.99	24.10	24.10	qfq	8,805,568	212,328,645	4.10%
2024-12-25	23.57	23.89	23.00	23.15	23.15	qfq	5,150,449	120,477,054	-2.57%
2024-12-24	23.90	24.22	23.22	23.76	23.76	qfq	5,876,020	138,812,868	0.25%
2024-12-23	25.27	25.43	23.59	23.70	23.70	qfq	6,334,811	153,754,876	-6.21%
2024-12-20	24.95	25.57	24.87	25.27	25.27	qfq	5,065,652	127,842,155	0.64%
2024-12-19	24.49	25.54	24.23	25.11	25.11	qfq	7,014,471	175,957,191	2.95%
2024-12-18	24.99	24.99	24.10	24.39	24.39	qfq	4,743,077	116,288,854	-1.49%
2024-12-17	25.76	26.10	24.54	24.76	24.76	qfq	5,972,601	150,564,596	-3.88%
2024-12-16	26.84	26.84	25.60	25.76	25.76	qfq	6,861,918	178,576,261	-4.31%
2024-12-13	27.99	28.02	26.83	26.92	26.92	qfq	7,323,769	200,406,500	-4.81%
2024-12-12	27.76	28.54	27.52	28.28	28.28	qfq	9,340,799	263,633,898	2.28%
2024-12-11	27.40	27.83	27.30	27.65	27.65	qfq	5,790,521	159,864,886	0.14%
2024-12-10	28.80	28.98	27.47	27.61	27.61	qfq	8,963,358	252,350,600	-0.04%
2024-12-09	27.20	28.16	27.01	27.62	27.62	qfq	9,588,094	265,773,023	1.66%
2024-12-06	27.15	27.50	26.30	27.17	27.17	qfq	7,930,237	214,342,512	0.56%
2024-12-05	26.04	27.27	25.99	27.02	27.02	qfq	8,821,777	235,397,773	3.09%
2024-12-04	27.35	27.35	26.08	26.21	26.21	qfq	9,972,677	265,708,360	-4.86%
2024-12-03	28.40	28.80	27.08	27.55	27.55	qfq	8,542,038	236,023,706	-2.79%
2024-12-02	27.75	28.50	27.17	28.34	28.34	qfq	8,169,633	229,028,943	2.13%
2024-11-29	27.36	28.36	26.71	27.75	27.75	qfq	8,789,899	241,460,984	0.87%
2024-11-28	28.19	28.85	27.47	27.51	27.51	qfq	8,400,544	237,574,171	-2.10%
2024-11-27	27.13	28.22	26.28	28.10	28.10	qfq	8,019,920	216,904,291	3.38%
2024-11-26	27.90	28.76	27.18	27.18	27.18	qfq	8,985,926	249,625,600	-4.30%
2024-11-25	27.59	28.97	27.58	28.40	28.40	qfq	11,044,906	311,243,488	4.37%
2024-11-22	29.20	29.89	27.21	27.21	27.21	qfq	12,457,526	356,142,648	-6.82%
2024-11-21	30.01	30.49	28.75	29.20	29.20	qfq	15,003,916	442,725,509	-4.89%
2024-11-20	29.92	32.25	29.71	30.70	30.70	qfq	20,071,570	616,475,125	2.61%
2024-11-19	30.00	30.20	27.78	29.92	29.92	qfq	15,480,138	450,643,571	-0.66%
2024-11-18	31.11	33.00	29.08	30.12	30.12	qfq	15,054,976	468,463,136	-1.50%
2024-11-15	31.50	33.38	30.05	30.58	30.58	qfq	18,274,656	580,583,620	-4.14%
2024-11-14	33.93	35.36	31.57	31.90	31.90	qfq	19,564,566	642,233,667	-6.73%
2024-11-13	33.90	35.54	31.20	34.20	34.20	qfq	31,419,903	1,050,399,151	-3.85%
2024-11-12	29.71	35.57	28.90	35.57	35.57	qfq	33,113,560	1,064,305,689	20.01%
2024-11-11	25.01	29.64	25.01	29.64	29.64	qfq	13,335,740	373,696,196	20.00%
2024-11-08	24.91	25.63	24.50	24.70	24.70	qfq	6,143,915	153,537,925	0.28%
2024-11-07	23.25	24.99	23.25	24.63	24.63	qfq	6,568,518	159,034,131	5.94%
2024-11-06	22.94	24.30	22.94	23.25	23.25	qfq	5,778,525	137,011,848	1.97%
2024-11-05	21.96	22.85	21.88	22.80	22.80	qfq	3,627,834	82,039,243	3.78%
2024-11-04	21.20	22.08	21.02	21.97	21.97	qfq	3,484,469	75,625,188	3.34%
2024-11-01	22.09	22.38	21.09	21.26	21.26	qfq	4,814,957	103,745,006	-4.28%
2024-10-31	21.90	22.33	21.22	22.21	22.21	qfq	6,363,492	139,152,340	-2.16%
2024-10-30	23.18	23.48	22.41	22.70	22.70	qfq	4,425,935	101,259,904	-3.03%
2024-10-29	24.63	25.18	23.41	23.41	23.41	qfq	5,276,639	127,796,410	-4.84%
2024-10-28	24.98	24.99	24.09	24.60	24.60	qfq	4,918,125	120,079,392	2.07%
2024-10-25	22.82	24.63	22.82	24.10	24.10	qfq	6,276,484	150,721,184	5.61%
2024-10-24	23.46	23.55	22.78	22.82	22.82	qfq	3,742,383	86,077,838	-3.63%
2024-10-23	22.73	24.04	22.42	23.68	23.68	qfq	5,826,159	136,001,911	4.18%
2024-10-22	22.51	22.95	22.22	22.73	22.73	qfq	4,081,702	92,082,668	0.53%
2024-10-21	22.29	23.26	22.04	22.61	22.61	qfq	5,924,609	134,430,064	3.24%
2024-10-18	20.79	22.56	20.71	21.90	21.90	qfq	4,098,669	88,333,147	5.34%
2024-10-17	21.10	21.35	20.77	20.79	20.79	qfq	2,382,620	50,170,204	-0.62%
2024-10-16	20.99	21.29	20.73	20.92	20.92	qfq	2,482,669	52,179,216	-1.78%
2024-10-15	21.67	22.22	21.30	21.30	21.30	qfq	2,800,754	60,790,601	-2.29%
2024-10-14	21.51	21.87	20.91	21.80	21.80	qfq	3,739,250	80,242,401	2.68%
2024-10-11	22.80	22.82	20.85	21.23	21.23	qfq	5,419,459	117,522,908	-7.53%
2024-10-10	23.60	24.30	22.91	22.96	22.96	qfq	4,135,372	97,277,319	-1.88%
2024-10-09	26.13	26.19	23.21	23.40	23.40	qfq	8,727,603	215,394,583	-14.54%
2024-10-08	28.40	28.88	25.00	27.38	27.38	qfq	11,529,192	309,718,031	13.23%
2024-09-30	22.08	24.60	21.36	24.18	24.18	qfq	7,184,315	164,265,180	15.69%
2024-09-27	19.42	21.00	19.37	20.90	20.90	qfq	2,967,160	60,192,211	9.42%
2024-09-26	18.63	19.10	18.40	19.10	19.10	qfq	2,579,115	48,411,969	2.96%
2024-09-25	18.20	19.10	18.18	18.55	18.55	qfq	3,034,453	56,558,203	3.06%
2024-09-24	17.38	18.08	17.29	18.00	18.00	qfq	2,277,784	40,413,386	4.23%
2024-09-23	17.31	17.65	17.15	17.27	17.27	qfq	918,142	15,948,719	-0.58%
2024-09-20	17.83	17.92	17.25	17.37	17.37	qfq	1,133,342	19,850,043	-1.81%
2024-09-19	17.47	18.07	17.28	17.69	17.69	qfq	1,423,935	25,280,395	1.61%
2024-09-18	18.18	18.18	17.15	17.41	17.41	qfq	1,211,720	21,064,258	-2.30%
2024-09-13	18.62	18.66	17.80	17.82	17.82	qfq	1,454,793	26,264,978	-4.30%
2024-09-12	19.05	19.20	18.62	18.62	18.62	qfq	1,389,869	26,208,139	-2.31%
2024-09-11	18.51	19.20	18.51	19.06	19.06	qfq	1,866,605	35,454,590	2.53%
2024-09-10	18.47	18.65	18.11	18.59	18.59	qfq	1,527,284	28,092,265	0.65%
2024-09-09	18.27	18.72	18.16	18.47	18.47	qfq	1,362,129	25,074,837	-0.16%
2024-09-06	18.98	19.02	18.32	18.50	18.50	qfq	2,178,129	40,551,770	-3.09%
2024-09-05	19.32	19.63	18.97	19.09	19.09	qfq	2,694,661	51,691,954	-2.75%
2024-09-04	19.00	20.11	18.96	19.63	19.63	qfq	3,378,008	66,338,839	2.24%
2024-09-03	18.58	19.50	18.39	19.20	19.20	qfq	2,232,249	42,497,613	2.95%
2024-09-02	19.19	19.24	18.63	18.65	18.65	qfq	1,891,511	35,763,085	-2.51%
2024-08-30	18.69	19.55	18.59	19.13	19.13	qfq	2,848,827	54,390,352	2.46%
2024-08-29	18.30	18.93	17.93	18.67	18.67	qfq	2,976,600	55,062,942	3.04%
2024-08-28	18.21	18.49	17.88	18.12	18.12	qfq	2,282,732	41,209,412	-2.00%
2024-08-27	18.64	18.99	18.32	18.49	18.49	qfq	2,516,906	46,639,438	-1.65%
2024-08-26	17.87	20.16	17.87	18.80	18.80	qfq	4,728,983	90,529,996	7.43%
2024-08-23	18.50	18.53	17.43	17.50	17.50	qfq	3,194,136	56,816,274	-6.96%
2024-08-22	17.52	19.70	17.39	18.81	18.81	qfq	4,963,339	92,781,690	8.17%
2024-08-21	16.96	17.93	16.86	17.39	17.39	qfq	1,768,053	30,871,021	2.54%
2024-08-20	17.26	17.54	16.85	16.96	16.96	qfq	876,783	15,034,789	-2.14%
2024-08-19	17.28	17.55	16.87	17.33	17.33	qfq	974,748	16,807,486	1.23%
2024-08-16	17.62	17.68	17.12	17.12	17.12	qfq	954,700	16,526,370	-1.89%
2024-08-15	17.33	17.77	17.10	17.45	17.45	qfq	1,273,532	22,232,107	0.87%
2024-08-14	17.69	17.89	17.27	17.30	17.30	qfq	890,003	15,508,359	-1.98%
2024-08-13	17.77	17.80	17.26	17.65	17.65	qfq	1,227,981	21,536,782	0.28%
2024-08-12	17.96	18.18	17.52	17.60	17.60	qfq	949,435	16,822,532	-1.84%
2024-08-09	18.47	18.57	17.93	17.93	17.93	qfq	1,085,887	19,724,635	-2.29%
2024-08-08	18.57	18.63	18.06	18.35	18.35	qfq	1,110,514	20,372,142	-1.50%
2024-08-07	18.65	18.87	18.33	18.63	18.63	qfq	950,334	17,663,067	0.00%
2024-08-06	18.53	18.95	18.38	18.63	18.63	qfq	1,401,095	26,114,847	3.21%
2024-08-05	18.75	19.26	18.05	18.05	18.05	qfq	2,032,863	37,924,011	-4.24%
2024-08-02	18.99	19.40	18.78	18.85	18.85	qfq	1,248,142	23,799,932	-1.31%
2024-08-01	19.15	19.30	19.01	19.10	19.10	qfq	1,262,755	24,173,977	-0.05%
2024-07-31	18.32	19.13	17.86	19.11	19.11	qfq	1,592,876	29,816,813	5.41%
2024-07-30	17.92	18.29	17.85	18.13	18.13	qfq	755,627	13,666,150	0.11%
2024-07-29	18.66	18.68	17.84	18.11	18.11	qfq	958,297	17,282,989	-1.58%
2024-07-26	18.35	18.72	18.18	18.40	18.40	qfq	1,007,271	18,626,370	1.32%
2024-07-25	17.66	18.53	17.56	18.16	18.16	qfq	1,397,014	25,414,653	2.71%
2024-07-24	18.14	18.36	17.68	17.68	17.68	qfq	1,138,541	20,448,169	-3.02%
2024-07-23	18.91	19.20	18.23	18.23	18.23	qfq	1,195,389	22,268,075	-3.60%
2024-07-22	18.83	19.25	18.74	18.91	18.91	qfq	939,362	17,808,009	0.53%
2024-07-19	18.53	19.08	18.16	18.81	18.81	qfq	1,195,230	22,244,040	1.40%
2024-07-18	18.52	18.55	17.81	18.55	18.55	qfq	1,213,695	22,091,191	-0.27%
2024-07-17	18.90	18.90	18.44	18.60	18.60	qfq	928,956	17,316,779	-0.43%
2024-07-16	18.65	18.97	18.50	18.68	18.68	qfq	1,183,734	22,193,596	0.27%
2024-07-15	19.18	19.29	18.60	18.63	18.63	qfq	1,096,382	20,571,849	-3.02%
2024-07-12	19.45	19.58	19.13	19.21	19.21	qfq	1,383,551	26,761,633	-0.26%
2024-07-11	18.80	19.40	18.61	19.26	19.26	qfq	1,752,628	33,485,114	5.25%
2024-07-10	18.44	18.96	18.18	18.30	18.30	qfq	1,354,915	25,192,265	-0.76%
2024-07-09	17.97	18.47	17.71	18.44	18.44	qfq	1,693,672	30,620,964	1.99%
2024-07-08	18.34	18.78	17.69	18.08	18.08	qfq	1,910,138	34,650,689	-1.42%
2024-07-05	18.28	18.46	17.91	18.34	18.34	qfq	1,563,942	28,437,184	0.60%
2024-07-04	19.09	19.09	18.15	18.23	18.23	qfq	1,581,780	29,307,293	-4.15%
2024-07-03	19.10	19.44	18.81	19.02	19.02	qfq	1,480,440	28,248,166	0.85%
2024-07-02	19.19	19.38	18.78	18.86	18.86	qfq	1,409,377	26,815,836	-1.20%
2024-07-01	19.30	19.42	18.71	19.09	19.09	qfq	1,638,619	31,138,291	-0.21%
2024-06-28	19.36	19.82	19.11	19.13	19.13	qfq	1,360,739	26,523,360	-1.65%
2024-06-27	19.93	20.16	19.44	19.45	19.45	qfq	1,287,123	25,498,001	-2.36%
2024-06-26	18.98	19.99	18.59	19.92	19.92	qfq	2,260,828	43,915,784	5.68%
2024-06-25	19.14	19.33	18.63	18.85	18.85	qfq	2,026,164	38,326,669	-0.89%
2024-06-24	20.29	20.29	19.01	19.02	19.02	qfq	2,417,940	46,813,701	-6.35%
2024-06-21	20.74	21.00	20.27	20.31	20.31	qfq	1,607,026	32,989,785	-2.87%
2024-06-20	21.40	21.61	20.69	20.91	20.91	qfq	1,741,045	36,897,654	-2.52%
2024-06-19	21.98	22.01	21.27	21.45	21.45	qfq	1,522,251	32,785,450	-2.10%
2024-06-18	22.50	22.50	21.60	21.91	21.91	qfq	1,900,751	41,607,463	-0.05%
2024-06-17	21.75	22.51	21.38	21.92	21.92	qfq	1,856,777	40,725,237	0.78%
2024-06-14	22.24	22.43	21.65	21.75	21.75	qfq	2,244,519	49,086,996	-3.29%
2024-06-13	22.20	23.07	21.80	22.49	22.49	qfq	2,579,076	57,789,341	2.23%
2024-06-12	21.95	22.24	21.85	22.00	22.00	qfq	1,456,062	32,120,978	0.36%
2024-06-11	22.30	22.30	21.25	21.92	21.92	qfq	1,701,775	36,993,934	0.00%
2024-06-07	22.01	22.18	21.61	21.92	21.92	qfq	1,546,868	33,954,007	1.48%
2024-06-06	23.25	23.35	21.55	21.60	21.60	qfq	2,667,556	59,041,641	-7.49%
2024-06-05	23.30	23.75	22.86	23.35	23.35	qfq	1,349,886	31,489,453	-0.13%
2024-06-04	23.59	23.66	22.70	23.38	23.38	qfq	1,965,041	45,588,228	-1.64%
2024-06-03	25.56	25.56	23.61	23.77	23.77	qfq	2,755,313	66,804,500	-6.71%
2024-05-31	25.85	25.88	25.40	25.48	25.48	qfq	1,287,240	32,918,311	-0.55%
2024-05-30	25.90	26.33	25.40	25.62	25.62	qfq	1,882,227	48,529,206	0.04%
2024-05-29	25.17	26.10	25.08	25.61	25.61	qfq	2,193,531	56,168,700	2.15%
2024-05-28	25.88	25.88	24.91	25.07	25.07	qfq	1,956,608	49,559,091	-3.13%
2024-05-27	26.14	26.31	25.21	25.88	25.88	qfq	2,618,704	67,612,269	1.25%
2024-05-24	25.40	26.79	25.40	25.56	25.56	qfq	4,114,874	107,353,460	3.23%
2024-05-23	25.50	25.53	24.71	24.76	24.76	qfq	2,013,007	50,264,151	-3.66%
2024-05-22	24.85	25.88	24.77	25.70	25.70	qfq	2,647,380	67,181,140	3.84%
2024-05-21	25.20	25.28	24.55	24.75	24.75	qfq	1,241,513	30,884,653	-0.64%
2024-05-20	25.00	25.45	24.81	24.91	24.91	qfq	1,789,870	44,868,953	-0.36%
2024-05-17	24.79	25.08	24.44	25.00	25.00	qfq	1,949,738	48,256,947	0.97%
2024-05-16	24.70	25.10	24.55	24.76	24.76	qfq	1,330,775	33,062,929	0.24%
2024-05-15	24.99	25.15	24.65	24.70	24.70	qfq	1,381,963	34,363,830	-0.68%
2024-05-14	25.12	25.68	24.79	24.87	24.87	qfq	1,782,279	44,732,159	-0.76%
2024-05-13	26.11	26.14	24.89	25.06	25.06	qfq	3,013,685	76,556,132	-5.36%
2024-05-10	27.68	28.03	26.35	26.48	26.48	qfq	4,111,941	110,028,058	-4.61%
2024-05-09	26.70	28.41	26.70	27.76	27.76	qfq	5,000,725	139,515,551	5.15%
2024-05-08	27.31	27.31	26.34	26.40	26.40	qfq	2,532,969	67,732,112	-4.03%
2024-05-07	27.44	27.64	26.76	27.51	27.51	qfq	2,850,620	77,381,185	1.14%
2024-05-06	27.01	27.70	26.93	27.20	27.20	qfq	3,185,209	86,794,529	2.22%
2024-04-30	28.00	28.37	26.50	26.61	26.61	qfq	4,041,449	108,890,743	-4.11%
2024-04-29	25.55	28.13	25.55	27.75	27.75	qfq	6,131,104	166,373,645	8.74%
2024-04-26	25.36	25.87	24.96	25.52	25.52	qfq	3,458,434	88,113,612	0.08%
2024-04-25	24.20	26.27	24.20	25.50	25.50	qfq	4,760,552	120,519,937	-7.34%
2024-04-24	26.06	27.68	25.72	27.52	27.52	qfq	3,731,471	101,054,600	5.64%
2024-04-23	25.84	26.53	25.70	26.05	26.05	qfq	2,138,765	55,996,695	0.81%
2024-04-22	26.01	26.90	25.31	25.84	25.84	qfq	2,527,643	65,562,162	-2.64%
2024-04-19	27.85	28.49	26.48	26.54	26.54	qfq	4,007,385	108,072,035	-5.42%
2024-04-18	28.40	29.53	27.02	28.06	28.06	qfq	4,429,272	125,940,754	-2.09%
2024-04-17	27.61	28.93	27.22	28.66	28.66	qfq	4,072,260	115,304,079	7.42%
2024-04-16	29.39	29.49	25.95	26.68	26.68	qfq	5,651,105	153,243,895	-10.26%
2024-04-15	31.00	32.70	29.16	29.73	29.73	qfq	6,039,604	185,156,861	-6.80%
2024-04-12	33.60	33.73	31.70	31.90	31.90	qfq	6,167,696	200,129,602	-5.48%
2024-04-11	34.00	35.87	32.63	33.75	33.75	qfq	6,531,060	222,463,442	-2.88%
2024-04-10	35.12	35.68	33.85	34.75	34.75	qfq	9,088,064	316,440,027	-4.59%
2024-04-09	31.12	36.48	31.12	36.42	36.42	qfq	12,609,844	429,703,831	15.77%
2024-04-08	33.68	35.38	31.22	31.46	31.46	qfq	10,719,503	354,047,230	-11.26%
2024-04-03	35.96	38.80	34.50	35.45	35.45	qfq	16,667,190	608,182,982	8.44%
2024-04-02	27.60	32.69	27.17	32.69	32.69	qfq	6,147,354	181,535,742	20.01%
2024-04-01	25.51	27.39	25.51	27.24	27.24	qfq	3,078,190	82,539,473	6.82%
2024-03-29	25.38	25.99	25.23	25.50	25.50	qfq	1,601,462	40,943,167	0.12%
2024-03-28	24.97	25.86	24.91	25.47	25.47	qfq	3,068,586	77,827,551	0.71%
2024-03-27	27.00	28.10	25.21	25.29	25.29	qfq	4,517,512	120,995,657	-4.39%
2024-03-26	25.54	27.42	25.16	26.45	26.45	qfq	3,269,895	85,392,334	3.56%
2024-03-25	26.79	26.94	25.46	25.54	25.54	qfq	2,300,569	60,157,311	-4.70%
2024-03-22	28.21	28.52	26.80	26.80	26.80	qfq	2,881,523	78,706,340	-5.37%
2024-03-21	29.10	29.30	28.00	28.32	28.32	qfq	1,936,670	55,284,375	-2.55%
2024-03-20	28.44	29.10	28.44	29.06	29.06	qfq	1,960,422	56,550,767	1.25%
2024-03-19	29.04	29.17	28.52	28.70	28.70	qfq	2,109,342	60,562,160	-1.54%
2024-03-18	28.02	29.17	28.02	29.15	29.15	qfq	3,227,861	92,515,890	4.37%
2024-03-15	27.96	28.06	27.38	27.93	27.93	qfq	2,404,428	66,375,234	-0.21%
2024-03-14	28.25	29.01	27.55	27.99	27.99	qfq	2,820,059	79,674,587	-1.55%
2024-03-13	28.95	29.24	28.16	28.43	28.43	qfq	2,660,492	76,072,771	-1.97%
2024-03-12	29.30	29.45	28.50	29.00	29.00	qfq	2,589,360	74,771,900	-1.36%
2024-03-11	27.19	29.40	27.16	29.40	29.40	qfq	4,098,612	116,938,549	8.21%
2024-03-08	27.25	27.73	26.72	27.17	27.17	qfq	3,217,294	87,265,372	0.56%
2024-03-07	27.97	28.30	27.00	27.02	27.02	qfq	1,922,263	53,066,982	-3.33%
2024-03-06	27.23	28.30	26.88	27.95	27.95	qfq	1,665,855	45,878,287	2.27%
2024-03-05	28.29	28.31	27.12	27.33	27.33	qfq	1,733,698	47,915,304	-3.36%
2024-03-04	29.00	29.26	27.99	28.28	28.28	qfq	1,797,652	51,078,987	-1.36%
2024-03-01	28.40	29.30	28.00	28.67	28.67	qfq	1,763,799	50,461,014	1.88%
2024-02-29	27.02	28.26	27.00	28.14	28.14	qfq	2,281,251	63,051,487	3.88%
2024-02-28	29.30	30.48	27.09	27.09	27.09	qfq	3,190,565	92,656,013	-7.13%
2024-02-27	28.44	29.18	28.16	29.17	29.17	qfq	1,655,387	47,536,118	1.74%
2024-02-26	27.85	29.13	27.85	28.67	28.67	qfq	2,018,405	57,418,440	2.94%
2024-02-23	27.19	27.93	27.00	27.85	27.85	qfq	1,852,804	50,895,105	3.61%
2024-02-22	26.56	27.25	26.41	26.88	26.88	qfq	1,402,172	37,600,878	1.17%
2024-02-21	26.00	27.56	25.69	26.57	26.57	qfq	2,096,272	56,146,806	1.64%
2024-02-20	25.88	26.14	25.16	26.14	26.14	qfq	1,577,572	40,375,402	1.00%
2024-02-19	26.37	26.97	25.47	25.88	25.88	qfq	2,372,881	61,961,172	-0.88%
2024-02-08	24.31	26.36	24.31	26.11	26.11	qfq	2,497,698	63,802,028	6.44%
2024-02-07	24.19	25.32	23.82	24.53	24.53	qfq	2,883,671	71,178,826	2.85%
2024-02-06	22.33	24.42	21.22	23.85	23.85	qfq	2,532,224	57,271,766	5.48%
2024-02-05	25.13	25.20	22.24	22.61	22.61	qfq	2,989,819	69,909,975	-10.88%
2024-02-02	26.82	27.05	24.63	25.37	25.37	qfq	2,275,698	58,610,239	-5.09%
2024-02-01	27.00	27.79	26.41	26.73	26.73	qfq	1,945,681	52,710,149	0.07%
2024-01-31	28.00	28.87	26.70	26.71	26.71	qfq	2,063,722	56,948,897	-6.84%
2024-01-30	29.18	29.73	28.56	28.67	28.67	qfq	1,630,804	47,464,866	-2.15%
2024-01-29	31.00	31.17	29.21	29.30	29.30	qfq	1,763,999	52,847,526	-4.34%
2024-01-26	31.70	31.87	30.53	30.63	30.63	qfq	1,581,638	49,385,887	-3.04%
2024-01-25	30.69	31.67	30.01	31.59	31.59	qfq	2,013,194	62,572,649	2.93%
2024-01-24	31.04	31.54	29.10	30.69	30.69	qfq	2,791,746	84,273,847	-1.00%
2024-01-23	30.75	31.43	30.17	31.00	31.00	qfq	1,881,434	58,183,524	1.04%
2024-01-22	33.00	33.07	30.68	30.68	30.68	qfq	2,343,138	74,786,937	-8.09%
2024-01-19	33.79	34.90	33.36	33.38	33.38	qfq	1,798,852	61,076,921	-1.82%
2024-01-18	34.02	34.58	33.12	34.00	34.00	qfq	2,025,759	68,438,114	-1.08%
2024-01-17	35.65	35.77	34.35	34.37	34.37	qfq	1,776,981	62,043,764	-3.48%
2024-01-16	35.71	36.50	34.94	35.61	35.61	qfq	2,061,688	73,390,326	-0.28%
2024-01-15	36.40	36.80	35.50	35.71	35.71	qfq	2,188,874	78,456,538	-2.41%
2024-01-12	36.67	37.77	36.32	36.59	36.59	qfq	2,750,200	101,330,085	-0.81%
2024-01-11	34.85	37.52	34.68	36.89	36.89	qfq	3,348,312	121,484,321	5.64%
2024-01-10	34.42	35.93	33.89	34.92	34.92	qfq	2,048,157	71,836,119	0.49%
2024-01-09	34.67	35.88	34.21	34.75	34.75	qfq	1,816,600	63,436,293	1.28%
2024-01-08	35.40	35.85	34.26	34.31	34.31	qfq	1,571,668	55,052,388	-3.16%
2024-01-05	35.75	36.99	35.18	35.43	35.43	qfq	1,825,920	65,913,227	-1.01%
2024-01-04	36.81	36.95	35.50	35.79	35.79	qfq	1,750,215	62,870,320	-3.03%
2024-01-03	37.00	37.25	36.34	36.91	36.91	qfq	1,439,217	52,945,616	-0.35%
2024-01-02	38.03	38.03	37.04	37.04	37.04	qfq	1,820,233	68,022,143	-2.73%
2023-12-29	38.84	38.88	37.72	38.08	38.08	qfq	2,367,949	90,205,155	-0.83%
2023-12-28	35.26	39.36	34.98	38.40	38.40	qfq	4,510,220	170,844,161	8.84%
2023-12-27	35.88	35.93	34.62	35.28	35.28	qfq	1,794,943	62,928,466	-1.70%
2023-12-26	36.00	36.00	35.26	35.89	35.89	qfq	1,173,450	41,782,153	-0.17%
2023-12-25	36.66	36.75	35.60	35.95	35.95	qfq	1,376,339	49,586,215	-2.02%
2023-12-22	36.03	37.14	35.31	36.69	36.69	qfq	2,026,879	73,598,024	1.75%
2023-12-21	34.98	36.57	34.88	36.06	36.06	qfq	1,582,087	56,401,037	2.85%
2023-12-20	35.88	36.18	35.06	35.06	35.06	qfq	1,161,659	41,222,438	-1.98%
2023-12-19	35.94	36.40	35.36	35.77	35.77	qfq	1,020,825	36,625,595	-0.08%
2023-12-18	36.76	36.76	35.63	35.80	35.80	qfq	1,073,882	38,681,243	-2.61%
2023-12-15	36.93	37.56	36.65	36.76	36.76	qfq	990,702	36,783,803	-0.11%
2023-12-14	37.13	37.83	36.75	36.80	36.80	qfq	939,909	34,965,392	-0.43%
2023-12-13	37.38	37.38	36.90	36.96	36.96	qfq	882,581	32,757,146	-1.47%
2023-12-12	38.15	38.43	37.36	37.51	37.51	qfq	1,043,363	39,322,803	-2.09%
2023-12-11	38.77	38.77	37.18	38.31	38.31	qfq	2,052,110	77,304,861	-1.72%
2023-12-08	38.33	38.98	37.95	38.98	38.98	qfq	1,808,720	69,541,677	1.78%
2023-12-07	38.88	39.15	38.11	38.30	38.30	qfq	1,198,095	46,014,135	-2.00%
2023-12-06	38.01	40.17	37.93	39.08	39.08	qfq	1,698,931	66,936,168	2.57%
2023-12-05	39.37	39.40	38.10	38.10	38.10	qfq	1,104,121	42,780,977	-3.35%
2023-12-04	39.98	40.07	39.20	39.42	39.42	qfq	1,038,742	41,044,241	-1.45%
2023-12-01	40.77	41.13	39.62	40.00	40.00	qfq	1,397,695	55,874,176	-2.27%
2023-11-30	42.08	42.09	40.57	40.93	40.93	qfq	1,239,259	50,859,973	-2.71%
2023-11-29	42.14	42.74	41.92	42.07	42.07	qfq	1,021,735	43,231,575	-0.17%
2023-11-28	41.47	42.20	41.10	42.14	42.14	qfq	1,061,739	44,248,291	1.49%
2023-11-27	41.99	42.27	41.01	41.52	41.52	qfq	1,233,490	51,034,887	-1.00%
2023-11-24	43.57	43.65	41.93	41.94	41.94	qfq	1,413,174	59,868,340	-3.74%
2023-11-23	43.97	43.97	43.00	43.57	43.57	qfq	802,834	34,800,212	0.28%
2023-11-22	44.48	44.79	43.35	43.45	43.45	qfq	1,170,301	51,227,819	-2.86%
2023-11-21	45.16	45.48	44.66	44.73	44.73	qfq	967,718	43,604,577	-0.84%
2023-11-20	45.07	45.35	44.14	45.11	45.11	qfq	1,058,711	47,420,170	0.51%
2023-11-17	44.20	45.20	43.86	44.88	44.88	qfq	1,315,611	58,692,145	1.61%
2023-11-16	44.95	45.03	44.00	44.17	44.17	qfq	1,243,464	55,385,427	-1.95%
2023-11-15	45.06	45.57	44.64	45.05	45.05	qfq	1,568,170	70,656,857	1.24%
2023-11-14	43.94	44.65	43.61	44.50	44.50	qfq	994,007	44,033,428	0.98%
2023-11-13	44.47	44.54	43.72	44.07	44.07	qfq	819,460	36,115,208	-0.25%
2023-11-10	43.86	44.23	43.30	44.18	44.18	qfq	1,047,790	46,048,584	0.41%
2023-11-09	44.19	44.74	43.73	44.00	44.00	qfq	1,142,083	50,531,343	-0.34%
2023-11-08	44.19	44.19	43.50	44.15	44.15	qfq	1,038,689	45,569,535	0.11%
2023-11-07	44.07	44.47	43.60	44.10	44.10	qfq	983,394	43,299,214	0.05%
2023-11-06	42.89	44.32	42.66	44.08	44.08	qfq	1,892,442	82,760,906	3.45%
2023-11-03	40.78	42.87	40.78	42.61	42.61	qfq	1,609,655	67,969,602	4.49%
2023-11-02	41.82	41.96	40.76	40.78	40.78	qfq	997,929	41,149,324	-2.46%
2023-11-01	42.50	42.75	41.76	41.81	41.81	qfq	908,801	38,234,558	-1.74%
2023-10-31	42.88	43.10	42.18	42.55	42.55	qfq	989,332	42,098,325	-1.23%
2023-10-30	42.01	43.30	41.57	43.08	43.08	qfq	1,531,486	65,334,727	2.33%
2023-10-27	39.92	42.49	39.61	42.10	42.10	qfq	1,581,669	65,251,221	4.54%
2023-10-26	39.95	40.33	38.85	40.27	40.27	qfq	1,043,424	41,201,323	0.17%
2023-10-25	40.01	41.14	40.01	40.20	40.20	qfq	951,522	38,610,279	0.00%
2023-10-24	39.72	40.60	39.43	40.20	40.20	qfq	1,057,134	42,310,344	0.80%
2023-10-23	40.90	40.90	39.41	39.88	39.88	qfq	1,304,128	52,161,800	-2.16%
2023-10-20	40.34	41.48	40.33	40.76	40.76	qfq	1,116,567	45,594,732	0.39%
2023-10-19	40.75	41.60	40.45	40.60	40.60	qfq	1,079,250	44,152,982	-0.59%
2023-10-18	41.38	41.68	40.76	40.84	40.84	qfq	1,157,703	47,594,963	-1.30%
2023-10-17	42.18	42.53	41.08	41.38	41.38	qfq	1,662,211	69,479,883	-1.12%
2023-10-16	43.42	43.42	41.55	41.85	41.85	qfq	1,483,094	62,285,641	-3.62%
2023-10-13	44.88	44.88	42.82	43.42	43.42	qfq	1,709,841	74,401,883	-3.87%
2023-10-12	44.43	45.82	44.01	45.17	45.17	qfq	1,605,025	72,039,119	1.89%
2023-10-11	43.31	44.78	43.31	44.33	44.33	qfq	1,301,345	57,618,468	2.31%
2023-10-10	44.00	44.90	43.25	43.33	43.33	qfq	1,277,563	56,152,470	-1.12%
2023-10-09	44.79	44.94	43.61	43.82	43.82	qfq	817,170	36,022,787	-2.67%
2023-09-28	44.37	45.39	44.37	45.02	45.02	qfq	852,417	38,324,576	0.83%
2023-09-27	44.00	45.54	43.92	44.65	44.65	qfq	1,117,794	50,136,820	1.02%
2023-09-26	44.28	44.67	43.81	44.20	44.20	qfq	591,758	26,163,842	0.05%
2023-09-25	44.32	44.89	43.69	44.18	44.18	qfq	870,336	38,490,327	-0.38%
2023-09-22	43.20	44.48	43.15	44.35	44.35	qfq	1,597,196	70,058,073	2.31%
2023-09-21	43.90	44.55	43.17	43.35	43.35	qfq	1,034,938	45,336,385	-1.68%
2023-09-20	45.06	45.06	43.93	44.09	44.09	qfq	706,201	31,292,595	-1.23%
2023-09-19	45.78	45.90	44.56	44.64	44.64	qfq	1,045,994	47,036,420	-3.10%
2023-09-18	44.88	47.65	44.38	46.07	46.07	qfq	1,642,293	76,203,931	1.14%
2023-09-15	45.17	46.35	44.42	45.55	45.55	qfq	1,085,010	49,194,740	1.00%
2023-09-14	46.24	46.27	44.67	45.10	45.10	qfq	820,530	37,093,790	-2.80%
2023-09-13	47.40	47.50	45.73	46.40	46.40	qfq	820,383	38,022,057	-1.76%
2023-09-12	47.68	47.68	46.38	47.23	47.23	qfq	1,029,350	48,383,922	-1.48%
2023-09-11	46.92	48.21	46.00	47.94	47.94	qfq	1,384,540	65,794,591	2.68%
2023-09-08	46.27	47.44	46.27	46.69	46.69	qfq	1,048,268	49,153,877	0.63%
2023-09-07	47.81	48.00	46.25	46.40	46.40	qfq	1,248,959	58,662,043	-2.95%
2023-09-06	47.55	48.16	47.00	47.81	47.81	qfq	976,300	46,480,932	0.34%
2023-09-05	47.94	48.40	47.19	47.65	47.65	qfq	1,101,059	52,609,366	-0.13%
2023-09-04	46.86	47.77	46.56	47.71	47.71	qfq	1,212,018	57,289,148	2.12%
2023-09-01	46.75	47.15	46.11	46.72	46.72	qfq	906,881	42,359,946	-0.81%
2023-08-31	47.29	47.53	46.61	47.10	47.10	qfq	1,036,234	48,686,417	-0.95%
2023-08-30	47.55	48.16	46.80	47.55	47.55	qfq	1,218,430	57,769,721	0.34%
2023-08-29	45.18	47.47	44.80	47.39	47.39	qfq	1,943,035	90,661,751	4.89%
2023-08-28	45.90	47.40	45.11	45.18	45.18	qfq	2,641,171	122,286,599	4.92%
2023-08-25	44.02	44.67	42.82	43.06	43.06	qfq	1,111,900	48,472,605	-2.89%
2023-08-24	45.09	45.29	43.96	44.34	44.34	qfq	1,147,827	51,307,783	-0.94%
2023-08-23	46.39	46.56	44.65	44.76	44.76	qfq	1,166,551	52,961,526	-3.33%
2023-08-22	47.61	48.06	45.35	46.30	46.30	qfq	1,615,280	74,911,091	-2.46%
2023-08-21	48.37	49.16	47.40	47.47	47.47	qfq	820,766	39,447,111	-2.12%
2023-08-18	49.22	50.62	48.39	48.50	48.50	qfq	1,404,337	69,537,773	-1.46%
2023-08-17	47.98	49.29	47.44	49.22	49.22	qfq	1,067,293	51,938,289	2.80%
2023-08-16	48.52	49.49	47.80	47.88	47.88	qfq	877,204	42,507,063	-1.36%
2023-08-15	49.40	49.85	47.99	48.54	48.54	qfq	784,301	38,043,763	-1.46%
2023-08-14	49.95	50.14	48.41	49.26	49.26	qfq	960,159	47,162,965	-1.76%
2023-08-11	51.78	51.78	50.08	50.14	50.14	qfq	758,882	38,505,427	-2.83%
2023-08-10	51.15	51.90	51.15	51.60	51.60	qfq	498,890	25,705,309	0.88%
2023-08-09	51.45	51.70	51.00	51.15	51.15	qfq	595,633	30,587,293	-0.62%
2023-08-08	51.79	51.89	51.10	51.47	51.47	qfq	564,447	29,007,264	-0.62%
2023-08-07	52.46	52.70	51.50	51.79	51.79	qfq	947,804	49,141,689	-1.28%
2023-08-04	52.18	52.73	51.85	52.46	52.46	qfq	925,415	48,425,288	0.98%
2023-08-03	52.00	52.14	51.30	51.95	51.95	qfq	727,021	37,667,691	0.21%
2023-08-02	51.91	52.47	51.41	51.84	51.84	qfq	763,573	39,672,051	0.06%
2023-08-01	52.39	52.60	51.44	51.81	51.81	qfq	734,807	38,173,610	-0.82%
2023-07-31	52.21	53.05	51.76	52.24	52.24	qfq	1,287,803	67,444,955	1.06%
2023-07-28	50.81	51.75	50.00	51.69	51.69	qfq	988,162	50,608,491	1.47%
2023-07-27	52.43	52.66	50.90	50.94	50.94	qfq	987,431	51,066,343	-2.32%
2023-07-26	52.08	52.72	51.61	52.15	52.15	qfq	710,232	36,993,511	0.13%
2023-07-25	51.60	52.42	51.14	52.08	52.08	qfq	1,300,346	67,521,385	2.20%
2023-07-24	52.15	52.15	50.75	50.96	50.96	qfq	1,065,303	54,563,374	-2.47%
2023-07-21	52.80	53.39	52.13	52.25	52.25	qfq	942,218	49,598,465	-1.28%
2023-07-20	53.68	54.15	52.80	52.93	52.93	qfq	1,058,542	56,485,219	-1.27%
2023-07-19	55.20	55.40	53.53	53.61	53.61	qfq	1,255,949	67,981,256	-2.88%
2023-07-18	55.57	55.78	54.62	55.20	55.20	qfq	1,195,046	65,736,189	-0.45%