SECURITY DETAIL · RAW DATA

神州细胞688520.SH

ASSECNYSTOCK

最近收盘价36.302026-07-17

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）4,679,738

成交额（元）172,530,007

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	38.39	38.69	35.81	36.30	36.30	qfq	4,679,738	172,530,007	-6.44%
2026-07-16	37.59	39.38	36.82	38.80	38.80	qfq	5,070,457	194,288,094	1.57%
2026-07-15	35.88	39.08	35.88	38.20	38.20	qfq	6,032,646	230,490,748	5.35%
2026-07-14	36.00	36.77	35.12	36.26	36.26	qfq	3,488,078	125,589,000	0.03%
2026-07-13	37.21	37.69	35.90	36.25	36.25	qfq	3,085,983	112,856,077	-3.00%
2026-07-10	36.15	38.50	35.36	37.37	37.37	qfq	4,124,215	154,192,700	3.03%
2026-07-09	36.00	37.37	35.51	36.27	36.27	qfq	3,007,508	108,753,847	0.03%
2026-07-08	37.63	37.99	36.09	36.26	36.26	qfq	2,813,248	103,728,946	-3.05%
2026-07-07	39.03	39.70	37.25	37.40	37.40	qfq	3,815,361	146,188,259	-6.03%
2026-07-06	38.00	40.80	37.03	39.80	39.80	qfq	6,800,227	267,540,198	4.79%
2026-07-03	36.82	37.98	36.16	37.98	37.98	qfq	4,301,822	160,214,725	2.65%
2026-07-02	37.15	38.63	36.37	37.00	37.00	qfq	5,654,961	211,566,304	-1.60%
2026-07-01	34.50	38.15	32.93	37.60	37.60	qfq	7,149,958	257,994,651	9.91%
2026-06-30	35.29	35.50	33.84	34.21	34.21	qfq	3,993,311	137,318,879	-3.09%
2026-06-29	32.62	35.93	31.35	35.30	35.30	qfq	5,727,420	195,828,637	6.97%
2026-06-26	35.00	35.17	32.21	33.00	33.00	qfq	3,522,568	116,919,928	-5.69%
2026-06-25	34.51	35.05	32.87	34.99	34.99	qfq	3,214,398	109,560,188	0.84%
2026-06-24	33.90	35.13	33.88	34.70	34.70	qfq	3,232,552	111,839,541	1.46%
2026-06-23	33.20	34.70	33.16	34.20	34.20	qfq	3,039,815	104,032,777	2.33%
2026-06-22	34.03	34.25	31.90	33.42	33.42	qfq	3,891,567	127,399,689	-2.17%
2026-06-18	32.93	34.88	32.48	34.16	34.16	qfq	3,092,993	105,379,393	2.95%
2026-06-17	33.06	33.59	32.90	33.18	33.18	qfq	1,551,844	51,426,173	0.00%
2026-06-16	33.92	34.06	33.08	33.18	33.18	qfq	2,291,849	76,531,018	-1.86%
2026-06-15	35.00	35.00	33.78	33.81	33.81	qfq	2,200,515	75,186,074	-2.14%
2026-06-12	33.20	34.59	32.69	34.55	34.55	qfq	2,787,057	94,991,185	4.32%
2026-06-11	34.03	34.34	32.91	33.12	33.12	qfq	1,450,770	48,332,674	-2.67%
2026-06-10	34.03	34.36	33.02	34.03	34.03	qfq	1,739,125	58,530,548	-0.84%
2026-06-09	34.90	34.90	33.90	34.32	34.32	qfq	1,331,161	45,667,286	0.15%
2026-06-08	35.03	35.57	33.93	34.27	34.27	qfq	2,040,067	70,717,369	-3.19%
2026-06-05	35.77	35.87	35.05	35.40	35.40	qfq	1,745,966	61,846,627	0.28%
2026-06-04	35.90	36.33	34.92	35.30	35.30	qfq	2,050,259	72,726,365	-1.67%
2026-06-03	37.08	37.10	35.70	35.90	35.90	qfq	2,872,959	104,103,909	-3.18%
2026-06-02	39.00	39.00	37.06	37.08	37.08	qfq	2,971,205	111,712,107	-5.46%
2026-06-01	39.37	41.30	38.77	39.22	39.22	qfq	3,679,666	147,455,435	2.54%
2026-05-29	38.18	39.12	37.27	38.25	38.25	qfq	2,198,350	83,836,288	-0.08%
2026-05-28	39.20	39.54	37.56	38.28	38.28	qfq	2,173,128	83,526,199	-2.62%
2026-05-27	39.22	39.95	38.77	39.31	39.31	qfq	1,921,299	75,514,068	0.13%
2026-05-26	39.66	40.09	38.60	39.26	39.26	qfq	1,772,560	69,464,372	-1.36%
2026-05-25	40.64	41.77	39.56	39.80	39.80	qfq	2,659,198	107,289,420	-2.09%
2026-05-22	42.30	42.35	40.41	40.65	40.65	qfq	2,686,117	109,929,992	-2.94%
2026-05-21	41.34	43.43	41.34	41.88	41.88	qfq	3,585,506	152,547,910	1.31%
2026-05-20	41.77	42.58	41.10	41.34	41.34	qfq	2,495,731	104,298,977	-1.20%
2026-05-19	41.28	42.18	40.63	41.84	41.84	qfq	2,548,310	105,404,024	1.45%
2026-05-18	42.08	42.14	41.05	41.24	41.24	qfq	1,846,836	76,708,290	-2.04%
2026-05-15	41.83	43.12	41.70	42.10	42.10	qfq	2,419,853	102,404,208	0.21%
2026-05-14	42.73	43.66	41.91	42.01	42.01	qfq	2,583,512	109,728,667	-1.78%
2026-05-13	43.00	43.73	42.42	42.77	42.77	qfq	2,760,946	118,298,001	-1.34%
2026-05-12	44.86	44.95	43.11	43.35	43.35	qfq	3,695,935	161,945,263	-1.95%
2026-05-11	42.21	45.35	41.03	44.21	44.21	qfq	6,135,546	264,582,368	4.54%
2026-05-08	43.07	43.77	42.00	42.29	42.29	qfq	3,055,502	130,277,181	-1.35%
2026-05-07	41.86	44.20	41.52	42.87	42.87	qfq	4,342,039	187,141,940	2.90%
2026-05-06	41.20	42.47	40.71	41.66	41.66	qfq	3,119,324	130,251,207	1.17%
2026-04-30	40.87	42.24	40.58	41.18	41.18	qfq	2,563,290	105,983,714	-0.39%
2026-04-29	41.00	41.65	40.62	41.34	41.34	qfq	1,938,541	79,717,511	0.56%
2026-04-28	41.58	42.59	40.88	41.11	41.11	qfq	2,666,778	110,917,034	-0.89%
2026-04-27	40.50	41.81	40.33	41.48	41.48	qfq	2,075,294	85,065,885	1.54%
2026-04-24	41.20	41.61	40.50	40.85	40.85	qfq	2,142,528	87,907,905	-1.61%
2026-04-23	42.33	42.67	41.17	41.52	41.52	qfq	3,373,656	140,165,636	-3.15%
2026-04-22	43.08	43.48	42.40	42.87	42.87	qfq	2,989,285	127,845,449	-1.40%
2026-04-21	42.81	44.73	42.70	43.48	43.48	qfq	4,446,953	194,930,913	1.73%
2026-04-20	44.20	44.21	42.60	42.74	42.74	qfq	4,257,986	183,291,762	-3.41%
2026-04-17	44.50	45.60	43.91	44.25	44.25	qfq	4,036,221	180,043,928	-1.69%
2026-04-16	43.28	46.17	42.58	45.01	45.01	qfq	6,576,757	292,514,388	4.00%
2026-04-15	42.50	43.85	41.63	43.28	43.28	qfq	5,434,028	232,054,065	3.34%
2026-04-14	41.93	41.93	41.00	41.88	41.88	qfq	2,292,357	95,059,149	0.75%
2026-04-13	41.33	42.19	40.91	41.57	41.57	qfq	2,333,571	97,009,313	-0.79%
2026-04-10	41.23	42.89	40.60	41.90	41.90	qfq	3,623,889	151,965,234	2.00%
2026-04-09	42.00	43.09	41.05	41.08	41.08	qfq	3,738,607	156,484,008	-3.43%
2026-04-08	43.28	43.64	41.65	42.54	42.54	qfq	4,081,018	173,360,303	-0.09%
2026-04-07	41.61	42.68	40.80	42.58	42.58	qfq	3,663,490	153,756,992	2.18%
2026-04-03	42.00	43.01	41.52	41.67	41.67	qfq	4,498,839	189,531,732	-3.96%
2026-04-02	42.85	44.20	42.44	43.39	43.39	qfq	6,013,963	260,500,402	0.58%
2026-04-01	41.08	43.43	40.50	43.14	43.14	qfq	6,339,233	268,658,810	6.99%
2026-03-31	40.85	42.12	40.32	40.32	40.32	qfq	2,832,971	116,165,828	-1.95%
2026-03-30	41.11	42.40	40.74	41.12	41.12	qfq	4,340,383	179,850,157	-0.82%
2026-03-27	37.77	42.42	37.75	41.46	41.46	qfq	6,356,858	258,483,318	9.22%
2026-03-26	38.40	39.45	37.83	37.96	37.96	qfq	2,151,468	82,874,527	-1.27%
2026-03-25	38.50	39.46	38.10	38.45	38.45	qfq	1,999,615	77,379,605	0.31%
2026-03-24	36.78	38.55	36.78	38.33	38.33	qfq	3,386,876	128,403,098	5.30%
2026-03-23	37.71	38.22	36.20	36.40	36.40	qfq	2,956,523	109,642,943	-4.21%
2026-03-20	39.47	39.92	38.00	38.00	38.00	qfq	2,170,379	84,205,013	-3.43%
2026-03-19	40.11	40.39	39.11	39.35	39.35	qfq	2,432,421	96,346,505	-2.67%
2026-03-18	40.23	40.99	39.95	40.43	40.43	qfq	2,240,000	90,440,590	0.32%
2026-03-17	40.97	41.56	40.27	40.30	40.30	qfq	2,584,062	105,638,124	-0.98%
2026-03-16	39.41	41.40	39.10	40.70	40.70	qfq	3,701,116	149,983,293	3.30%
2026-03-13	39.05	40.46	38.71	39.40	39.40	qfq	2,292,519	90,833,934	0.48%
2026-03-12	39.53	39.77	38.89	39.21	39.21	qfq	1,587,768	62,378,946	-0.86%
2026-03-11	40.20	40.37	39.51	39.55	39.55	qfq	1,600,649	63,671,327	-1.57%
2026-03-10	39.99	40.28	39.56	40.18	40.18	qfq	2,252,108	90,069,249	2.08%
2026-03-09	39.79	39.79	38.70	39.36	39.36	qfq	3,069,144	120,194,397	-1.33%
2026-03-06	37.09	40.50	37.05	39.89	39.89	qfq	4,841,699	191,251,290	7.55%
2026-03-05	37.46	37.57	36.63	37.09	37.09	qfq	1,323,293	49,217,071	0.54%
2026-03-04	36.72	37.27	36.57	36.89	36.89	qfq	1,693,870	62,489,850	-0.30%
2026-03-03	38.18	38.62	36.80	37.00	37.00	qfq	2,762,747	103,333,270	-3.09%
2026-03-02	39.01	39.47	38.18	38.18	38.18	qfq	2,989,287	115,266,535	-3.12%
2026-02-27	38.90	39.58	38.83	39.41	39.41	qfq	1,336,446	52,444,118	0.79%
2026-02-26	39.80	39.89	39.03	39.10	39.10	qfq	1,949,690	76,693,003	-2.13%
2026-02-25	39.75	40.15	39.20	39.95	39.95	qfq	1,657,846	65,923,020	1.14%
2026-02-24	39.73	40.12	39.30	39.50	39.50	qfq	1,724,030	68,346,450	0.30%
2026-02-13	40.13	40.33	39.30	39.38	39.38	qfq	2,031,608	80,830,845	-1.57%
2026-02-12	40.54	40.64	40.01	40.01	40.01	qfq	1,121,865	45,108,059	-1.04%
2026-02-11	40.50	40.97	40.00	40.43	40.43	qfq	1,089,960	44,293,892	-0.39%
2026-02-10	40.53	41.29	39.98	40.59	40.59	qfq	1,947,443	79,265,318	0.84%
2026-02-09	40.48	40.65	39.96	40.25	40.25	qfq	1,422,648	57,300,410	0.63%
2026-02-06	39.69	40.54	39.60	40.00	40.00	qfq	1,686,597	67,676,190	0.68%
2026-02-05	40.27	40.29	39.61	39.73	39.73	qfq	1,738,875	69,376,012	-0.43%
2026-02-04	39.86	40.08	38.95	39.90	39.90	qfq	2,056,494	81,186,468	0.30%
2026-02-03	39.42	39.95	38.97	39.78	39.78	qfq	2,364,396	93,212,636	2.26%
2026-02-02	41.50	41.50	38.80	38.90	38.90	qfq	4,503,253	179,729,970	-7.05%
2026-01-30	43.21	43.77	41.82	41.85	41.85	qfq	2,646,269	112,052,370	-3.24%
2026-01-29	44.08	44.35	43.08	43.25	43.25	qfq	2,699,551	117,881,098	-1.88%
2026-01-28	44.80	45.18	43.98	44.08	44.08	qfq	2,111,854	93,601,658	-1.83%
2026-01-27	46.00	46.09	43.72	44.90	44.90	qfq	3,272,465	145,727,250	-2.14%
2026-01-26	46.59	46.83	45.01	45.88	45.88	qfq	3,869,439	177,282,081	-0.97%
2026-01-23	45.34	46.36	45.08	46.33	46.33	qfq	2,736,838	125,836,015	2.30%
2026-01-22	45.53	46.12	44.90	45.29	45.29	qfq	2,188,435	98,936,599	-0.40%
2026-01-21	45.18	46.15	45.18	45.47	45.47	qfq	2,137,658	97,624,676	0.02%
2026-01-20	46.47	46.80	45.05	45.46	45.46	qfq	3,041,311	138,818,949	-2.15%
2026-01-19	47.00	47.17	46.36	46.46	46.46	qfq	2,462,771	114,739,999	-1.34%
2026-01-16	47.39	47.92	46.38	47.09	47.09	qfq	3,277,036	153,807,230	-0.32%
2026-01-15	48.10	48.40	46.99	47.24	47.24	qfq	3,602,628	171,154,029	-2.50%
2026-01-14	48.70	50.40	47.75	48.45	48.45	qfq	5,918,183	291,078,386	-1.12%
2026-01-13	49.96	51.20	48.60	49.00	49.00	qfq	6,500,644	322,309,069	1.32%
2026-01-12	49.16	49.45	48.01	48.36	48.36	qfq	3,754,350	181,666,248	-1.63%
2026-01-09	47.70	49.38	47.50	49.16	49.16	qfq	3,962,685	191,710,361	3.00%
2026-01-08	47.68	48.45	47.55	47.73	47.73	qfq	3,248,440	155,773,192	-0.10%
2026-01-07	46.51	48.79	46.51	47.78	47.78	qfq	5,017,645	239,683,710	2.73%
2026-01-06	46.90	46.95	45.59	46.51	46.51	qfq	3,556,140	164,477,884	-0.83%
2026-01-05	43.25	47.25	43.18	46.90	46.90	qfq	6,282,543	287,691,316	8.29%
2025-12-31	43.59	43.84	43.20	43.31	43.31	qfq	1,698,348	73,777,694	-0.64%
2025-12-30	43.88	44.50	43.53	43.59	43.59	qfq	1,960,668	86,104,847	-0.82%
2025-12-29	44.14	44.55	43.88	43.95	43.95	qfq	1,471,596	64,960,835	-0.61%
2025-12-26	44.72	44.87	43.79	44.22	44.22	qfq	2,403,744	106,475,017	-0.74%
2025-12-25	43.76	44.68	43.09	44.55	44.55	qfq	2,715,194	119,185,355	1.71%
2025-12-24	43.69	44.42	43.57	43.80	43.80	qfq	2,041,384	89,743,479	0.23%
2025-12-23	44.29	44.38	43.57	43.70	43.70	qfq	1,662,943	72,970,411	-1.27%
2025-12-22	44.61	44.98	44.17	44.26	44.26	qfq	1,508,696	67,103,220	-0.70%
2025-12-19	44.32	45.57	44.30	44.57	44.57	qfq	2,220,175	99,933,640	0.56%
2025-12-18	44.27	44.78	44.27	44.32	44.32	qfq	1,535,796	68,371,387	-0.40%
2025-12-17	44.00	44.63	43.52	44.50	44.50	qfq	2,136,731	94,134,436	1.55%
2025-12-16	44.42	45.16	43.81	43.82	43.82	qfq	2,685,333	118,857,049	-1.86%
2025-12-15	46.09	46.38	44.20	44.65	44.65	qfq	4,022,717	181,095,339	-4.08%
2025-12-12	47.16	47.16	46.05	46.55	46.55	qfq	4,904,631	227,744,321	-1.02%
2025-12-11	47.31	47.49	46.38	47.03	47.03	qfq	2,189,384	102,618,274	-0.15%
2025-12-10	46.51	47.65	46.14	47.10	47.10	qfq	2,254,099	106,078,422	0.88%
2025-12-09	46.83	47.65	46.20	46.69	46.69	qfq	2,335,313	109,260,210	0.06%
2025-12-08	46.90	47.98	46.60	46.66	46.66	qfq	2,782,652	131,454,861	1.11%
2025-12-05	45.99	46.23	45.26	46.15	46.15	qfq	1,745,981	79,820,254	0.33%
2025-12-04	46.33	46.70	45.92	46.00	46.00	qfq	1,530,636	70,710,743	-0.71%
2025-12-03	46.70	47.14	46.08	46.33	46.33	qfq	1,566,191	72,762,314	-1.00%
2025-12-02	47.20	47.60	46.63	46.80	46.80	qfq	1,753,750	82,459,181	-1.10%
2025-12-01	48.01	48.43	46.82	47.32	47.32	qfq	3,014,543	142,536,840	-2.05%
2025-11-28	47.53	48.95	47.06	48.31	48.31	qfq	2,646,431	126,715,109	1.66%
2025-11-27	47.85	48.29	47.40	47.52	47.52	qfq	1,858,449	88,898,146	-0.69%
2025-11-26	47.49	49.63	47.46	47.85	47.85	qfq	3,163,390	153,789,598	0.74%
2025-11-25	47.18	48.75	47.03	47.50	47.50	qfq	2,863,045	137,674,598	0.68%
2025-11-24	46.44	47.47	45.99	47.18	47.18	qfq	2,513,611	117,634,767	2.19%
2025-11-21	47.35	48.22	45.54	46.17	46.17	qfq	2,359,418	109,814,409	-2.96%
2025-11-20	48.28	48.69	47.16	47.58	47.58	qfq	2,128,375	101,548,141	-1.43%
2025-11-19	49.22	49.50	47.53	48.27	48.27	qfq	2,427,055	117,401,500	-2.25%
2025-11-18	49.75	50.18	49.00	49.38	49.38	qfq	2,084,511	102,796,692	-0.96%
2025-11-17	51.29	51.30	49.80	49.86	49.86	qfq	2,715,649	136,198,404	-3.09%
2025-11-14	51.41	52.49	51.07	51.45	51.45	qfq	2,614,151	135,321,246	-0.54%
2025-11-13	50.20	52.11	49.60	51.73	51.73	qfq	3,568,318	182,934,867	3.13%
2025-11-12	51.16	51.49	49.95	50.16	50.16	qfq	2,504,958	126,683,323	-1.55%
2025-11-11	50.65	51.19	50.01	50.95	50.95	qfq	2,296,924	116,223,962	0.59%
2025-11-10	49.68	50.92	49.61	50.65	50.65	qfq	2,401,309	120,943,407	1.48%
2025-11-07	50.80	50.83	49.88	49.91	49.91	qfq	2,344,811	117,354,663	-1.23%
2025-11-06	51.29	51.79	49.97	50.53	50.53	qfq	3,386,548	170,729,874	-1.44%
2025-11-05	51.21	53.39	50.94	51.27	51.27	qfq	5,072,687	263,561,998	0.04%
2025-11-04	54.07	54.26	50.66	51.25	51.25	qfq	6,304,145	326,434,015	-5.55%
2025-11-03	54.00	55.97	52.44	54.26	54.26	qfq	7,626,284	411,010,799	1.04%
2025-10-31	50.86	54.00	49.49	53.70	53.70	qfq	9,120,884	471,996,748	1.40%
2025-10-30	52.46	53.93	51.94	52.96	52.96	qfq	3,745,073	198,516,157	0.63%
2025-10-29	52.56	52.86	51.63	52.63	52.63	qfq	2,222,289	116,095,757	-0.42%
2025-10-28	52.55	53.60	51.83	52.85	52.85	qfq	2,277,277	120,689,715	0.92%
2025-10-27	52.25	53.45	52.20	52.37	52.37	qfq	2,659,043	140,605,711	0.73%
2025-10-24	52.05	52.68	51.59	51.99	51.99	qfq	1,759,167	91,546,421	0.31%
2025-10-23	52.72	53.30	50.86	51.83	51.83	qfq	2,096,878	108,022,547	-1.71%
2025-10-22	53.22	54.41	52.49	52.73	52.73	qfq	2,331,339	123,688,414	-0.51%
2025-10-21	52.60	53.57	52.50	53.00	53.00	qfq	2,396,659	127,322,180	0.84%
2025-10-20	53.42	54.13	52.50	52.56	52.56	qfq	3,306,280	176,008,574	-0.62%
2025-10-17	55.60	55.68	52.80	52.89	52.89	qfq	2,998,577	161,878,580	-3.11%
2025-10-16	54.97	56.30	54.30	54.59	54.59	qfq	2,955,704	163,269,152	-0.80%
2025-10-15	53.78	55.45	52.49	55.03	55.03	qfq	4,273,830	232,789,427	4.90%
2025-10-14	54.11	54.70	52.16	52.46	52.46	qfq	3,185,235	170,817,553	-2.67%
2025-10-13	52.00	54.30	51.88	53.90	53.90	qfq	2,810,926	150,636,231	-1.26%
2025-10-10	56.27	56.48	54.50	54.59	54.59	qfq	3,543,672	195,933,119	-3.17%
2025-10-09	56.42	57.60	56.00	56.38	56.38	qfq	3,974,782	225,654,007	1.04%
2025-09-30	55.32	56.62	55.11	55.80	55.80	qfq	2,607,551	146,169,101	0.70%
2025-09-29	54.50	55.90	54.33	55.41	55.41	qfq	3,821,475	211,427,420	1.39%
2025-09-26	56.00	56.28	54.64	54.65	54.65	qfq	3,747,087	207,007,932	-3.12%
2025-09-25	56.97	58.29	56.41	56.41	56.41	qfq	3,991,695	228,024,783	-0.76%
2025-09-24	55.78	57.20	55.66	56.84	56.84	qfq	2,920,396	164,887,710	1.66%
2025-09-23	57.85	58.32	55.00	55.91	55.91	qfq	4,483,814	251,897,850	-3.52%
2025-09-22	57.83	58.77	57.48	57.95	57.95	qfq	3,194,425	185,009,674	0.26%
2025-09-19	58.18	59.60	57.61	57.80	57.80	qfq	2,602,125	151,643,833	-1.33%
2025-09-18	59.97	60.90	57.88	58.58	58.58	qfq	5,259,795	313,366,318	-2.32%
2025-09-17	59.40	60.48	58.84	59.97	59.97	qfq	4,189,552	250,208,833	1.10%
2025-09-16	60.30	60.32	58.71	59.32	59.32	qfq	3,002,503	178,314,790	-0.80%
2025-09-15	59.83	61.16	59.60	59.80	59.80	qfq	3,622,587	217,758,330	-0.33%
2025-09-12	59.80	60.78	58.88	60.00	60.00	qfq	4,290,371	256,845,196	-0.20%
2025-09-11	57.00	60.38	55.85	60.12	60.12	qfq	6,121,155	358,558,689	1.66%
2025-09-10	60.88	62.27	58.76	59.14	59.14	qfq	5,931,496	354,787,847	-2.86%
2025-09-09	61.63	64.21	60.42	60.88	60.88	qfq	5,873,812	365,057,774	-2.20%
2025-09-08	63.08	63.78	61.46	62.25	62.25	qfq	3,728,834	232,475,096	-1.19%
2025-09-05	61.10	63.35	60.58	63.00	63.00	qfq	4,296,062	266,729,676	2.66%
2025-09-04	63.00	64.63	60.01	61.37	61.37	qfq	5,983,289	372,211,726	-3.32%
2025-09-03	64.34	66.35	62.89	63.48	63.48	qfq	4,860,265	312,689,683	-1.31%
2025-09-02	65.80	67.93	63.35	64.32	64.32	qfq	6,235,497	407,507,903	-2.35%
2025-09-01	63.70	67.38	63.50	65.87	65.87	qfq	7,743,880	508,876,751	3.73%
2025-08-29	62.50	65.30	62.00	63.50	63.50	qfq	8,232,525	521,577,041	-1.21%
2025-08-28	66.10	66.10	61.89	64.28	64.28	qfq	8,597,473	547,746,495	-1.85%
2025-08-27	66.90	68.69	65.40	65.49	65.49	qfq	6,187,806	415,745,127	-1.74%
2025-08-26	68.37	69.78	66.40	66.65	66.65	qfq	5,975,527	402,636,453	-2.71%
2025-08-25	68.19	70.50	67.84	68.51	68.51	qfq	6,720,917	463,139,307	0.66%
2025-08-22	67.51	68.99	67.13	68.06	68.06	qfq	6,598,045	448,367,356	-0.42%
2025-08-21	69.00	71.14	67.89	68.35	68.35	qfq	7,193,632	498,324,572	-1.39%
2025-08-20	69.52	70.26	66.57	69.31	69.31	qfq	10,251,093	700,522,270	-2.93%
2025-08-19	72.99	78.84	71.00	71.40	71.40	qfq	14,549,414	1,086,755,537	-2.19%
2025-08-18	73.00	73.70	70.59	73.00	73.00	qfq	11,666,566	838,707,681	-0.27%
2025-08-15	68.00	76.20	66.11	73.20	73.20	qfq	15,403,142	1,099,688,321	6.94%
2025-08-14	65.00	73.00	65.00	68.45	68.45	qfq	17,342,261	1,198,429,111	5.21%
2025-08-13	64.64	67.47	63.80	65.06	65.06	qfq	8,836,621	577,442,243	0.99%
2025-08-12	65.40	65.41	63.32	64.42	64.42	qfq	5,641,174	361,532,396	-1.56%
2025-08-11	65.69	66.88	64.80	65.44	65.44	qfq	5,497,066	361,531,397	-1.30%
2025-08-08	66.55	67.10	64.78	66.30	66.30	qfq	4,762,806	314,688,928	-0.45%
2025-08-07	69.65	70.69	66.50	66.60	66.60	qfq	7,237,841	489,748,667	-4.57%
2025-08-06	70.31	71.82	69.15	69.79	69.79	qfq	4,836,340	339,391,826	-0.51%
2025-08-05	69.88	70.90	68.05	70.15	70.15	qfq	4,604,612	320,354,451	-0.01%
2025-08-04	69.39	70.24	67.98	70.16	70.16	qfq	6,800,810	470,317,343	0.92%
2025-08-01	74.82	76.49	69.24	69.52	69.52	qfq	10,314,354	738,163,693	-7.06%
2025-07-31	74.54	77.55	74.00	74.80	74.80	qfq	6,552,186	497,361,888	-0.11%
2025-07-30	76.00	81.32	74.70	74.88	74.88	qfq	10,012,967	781,683,432	-3.53%
2025-07-29	75.84	78.87	73.88	77.62	77.62	qfq	9,054,878	696,110,048	2.82%
2025-07-28	75.30	77.55	74.32	75.49	75.49	qfq	7,459,864	563,446,996	-1.14%
2025-07-25	78.72	79.88	76.36	76.36	76.36	qfq	5,448,986	425,552,332	-2.96%
2025-07-24	78.90	81.88	77.50	78.69	78.69	qfq	6,625,296	524,544,189	-0.03%
2025-07-23	78.11	80.40	76.80	78.71	78.71	qfq	5,803,005	457,563,691	-1.23%
2025-07-22	81.79	84.60	78.13	79.69	79.69	qfq	8,202,471	666,389,935	-3.52%
2025-07-21	83.25	84.19	79.50	82.60	82.60	qfq	7,761,421	634,735,602	-2.77%
2025-07-18	84.00	86.30	81.66	84.95	84.95	qfq	11,182,658	938,148,439	-0.79%
2025-07-17	75.20	89.04	75.20	85.63	85.63	qfq	16,463,405	1,333,201,174	15.40%
2025-07-16	74.72	76.60	73.59	74.20	74.20	qfq	8,671,114	648,437,941	1.10%
2025-07-15	74.00	74.01	72.40	73.39	73.39	qfq	5,537,476	405,606,662	-1.48%
2025-07-14	73.50	74.90	72.60	74.49	74.49	qfq	6,445,140	475,549,010	0.66%
2025-07-11	74.30	76.30	73.48	74.00	74.00	qfq	7,390,275	550,625,291	-0.86%
2025-07-10	76.67	77.06	74.32	74.64	74.64	qfq	7,325,467	552,077,268	-3.06%
2025-07-09	79.17	79.22	75.62	77.00	77.00	qfq	9,888,025	761,661,460	-2.74%
2025-07-08	81.27	83.94	78.23	79.17	79.17	qfq	10,848,707	870,154,622	-3.70%
2025-07-07	85.19	87.08	80.90	82.21	82.21	qfq	11,272,148	935,562,509	-3.75%
2025-07-04	75.20	87.97	75.20	85.41	85.41	qfq	20,168,559	1,629,556,429	16.46%
2025-07-03	62.00	73.34	62.00	73.34	73.34	qfq	12,676,391	893,065,810	19.99%
2025-07-02	62.30	63.98	60.20	61.12	61.12	qfq	5,211,168	321,581,985	-2.77%
2025-07-01	59.88	64.00	59.01	62.86	62.86	qfq	6,721,436	412,018,543	5.03%
2025-06-30	58.28	60.77	58.00	59.85	59.85	qfq	5,400,754	323,262,760	1.61%
2025-06-27	57.14	60.90	57.14	58.90	58.90	qfq	7,313,935	433,211,510	1.36%
2025-06-26	56.03	58.36	54.00	58.11	58.11	qfq	7,958,463	448,677,798	2.49%
2025-06-25	56.71	58.18	56.31	56.70	56.70	qfq	7,600,230	433,844,189	-2.24%
2025-06-24	52.40	61.50	51.73	58.00	58.00	qfq	11,904,774	670,213,718	10.12%
2025-06-23	45.20	52.80	44.80	52.67	52.67	qfq	8,394,129	412,649,680	16.66%
2025-06-20	45.18	46.30	44.94	45.15	45.15	qfq	2,398,949	109,096,302	-0.40%
2025-06-19	45.50	47.00	45.05	45.33	45.33	qfq	3,025,145	139,116,276	-0.37%
2025-06-18	45.45	46.24	45.13	45.50	45.50	qfq	2,412,001	109,978,776	-1.26%
2025-06-17	48.01	48.50	45.82	46.08	46.08	qfq	5,468,153	254,574,014	-3.50%
2025-06-16	49.05	49.98	47.00	47.75	47.75	qfq	5,746,472	276,646,186	-2.43%
2025-06-13	48.55	50.45	48.23	48.94	48.94	qfq	8,408,754	413,647,173	-0.49%
2025-06-12	46.80	49.18	46.52	49.18	49.18	qfq	6,893,713	331,633,756	5.09%
2025-06-11	46.95	48.66	46.45	46.80	46.80	qfq	4,063,339	192,016,368	-0.40%
2025-06-10	46.69	47.87	46.20	46.99	46.99	qfq	5,265,872	247,883,338	-0.86%
2025-06-09	45.98	48.96	45.36	47.40	47.40	qfq	9,327,852	442,090,843	2.07%
2025-06-06	44.27	46.78	43.31	46.44	46.44	qfq	9,912,868	446,576,957	6.88%
2025-06-05	43.05	44.97	42.29	43.45	43.45	qfq	6,633,446	290,370,091	1.09%
2025-06-04	43.39	44.04	42.83	42.98	42.98	qfq	5,574,836	241,707,015	-1.10%
2025-06-03	40.40	44.25	40.00	43.46	43.46	qfq	10,825,449	465,696,487	9.72%
2025-05-30	39.76	40.57	39.39	39.61	39.61	qfq	3,502,501	139,532,156	-0.90%
2025-05-29	38.88	40.46	38.51	39.97	39.97	qfq	3,068,705	122,238,536	2.86%
2025-05-28	39.50	39.78	38.72	38.86	38.86	qfq	1,766,889	68,924,106	-1.67%
2025-05-27	38.20	39.81	38.00	39.52	39.52	qfq	4,441,300	173,585,826	3.46%
2025-05-26	39.20	39.71	37.95	38.20	38.20	qfq	2,764,397	106,188,019	-2.55%
2025-05-23	40.29	40.40	39.12	39.20	39.20	qfq	3,916,939	155,500,229	-2.32%
2025-05-22	40.55	40.98	40.02	40.13	40.13	qfq	5,292,380	214,032,897	-1.79%
2025-05-21	38.05	41.55	37.75	40.86	40.86	qfq	9,337,045	375,780,604	6.94%
2025-05-20	36.93	38.75	36.93	38.21	38.21	qfq	4,812,563	183,508,472	4.51%
2025-05-19	37.00	37.29	36.28	36.56	36.56	qfq	1,467,965	53,806,473	-0.87%
2025-05-16	35.91	36.96	35.71	36.88	36.88	qfq	2,310,026	84,503,576	2.73%
2025-05-15	36.29	36.38	35.86	35.90	35.90	qfq	997,631	35,917,226	-1.05%
2025-05-14	36.24	36.46	35.72	36.28	36.28	qfq	1,595,642	57,608,282	1.09%
2025-05-13	36.30	36.43	35.81	35.89	35.89	qfq	1,940,488	70,018,786	-0.39%
2025-05-12	36.32	36.60	35.69	36.03	36.03	qfq	2,618,695	94,424,886	-0.72%
2025-05-09	36.90	36.98	36.25	36.29	36.29	qfq	2,086,936	76,113,146	-1.52%
2025-05-08	36.36	37.07	36.36	36.85	36.85	qfq	1,975,769	72,802,818	0.93%
2025-05-07	36.69	37.13	36.22	36.51	36.51	qfq	2,480,574	90,728,700	0.27%
2025-05-06	36.90	36.98	36.09	36.41	36.41	qfq	3,214,403	117,034,345	-0.25%
2025-04-30	36.90	37.22	36.32	36.50	36.50	qfq	2,352,044	86,250,274	-0.87%
2025-04-29	36.65	37.25	36.42	36.82	36.82	qfq	1,695,504	62,473,767	-0.14%
2025-04-28	36.81	37.20	35.20	36.87	36.87	qfq	4,047,046	147,040,498	-3.43%
2025-04-25	39.00	39.06	37.50	38.18	38.18	qfq	2,980,598	113,606,677	-1.80%
2025-04-24	38.56	40.34	38.54	38.88	38.88	qfq	2,818,330	110,637,734	0.57%
2025-04-23	39.98	40.38	38.63	38.66	38.66	qfq	3,591,999	141,363,429	-4.26%
2025-04-22	40.28	40.89	39.80	40.38	40.38	qfq	2,587,260	104,286,318	0.45%
2025-04-21	37.68	40.23	37.40	40.20	40.20	qfq	3,354,975	131,419,169	5.98%
2025-04-18	37.68	38.39	37.55	37.93	37.93	qfq	1,195,909	45,248,461	-0.18%
2025-04-17	37.78	38.56	37.78	38.00	38.00	qfq	1,435,207	54,869,995	-0.47%
2025-04-16	39.33	39.33	37.43	38.18	38.18	qfq	2,543,239	97,021,946	-3.22%
2025-04-15	39.84	40.51	38.90	39.45	39.45	qfq	2,300,128	90,911,109	-1.96%
2025-04-14	39.72	40.76	39.29	40.24	40.24	qfq	3,058,346	123,251,651	2.29%
2025-04-11	38.40	39.90	38.06	39.34	39.34	qfq	3,236,886	126,953,129	1.89%
2025-04-10	37.86	39.25	37.52	38.61	38.61	qfq	3,791,472	146,183,924	4.04%
2025-04-09	36.46	37.35	34.61	37.11	37.11	qfq	3,840,969	139,609,489	0.46%
2025-04-08	36.70	38.08	36.20	36.94	36.94	qfq	3,238,582	120,230,723	2.10%
2025-04-07	39.07	41.00	34.80	36.18	36.18	qfq	5,030,996	189,666,051	-13.07%
2025-04-03	41.51	43.20	41.17	41.62	41.62	qfq	3,191,869	133,960,330	-0.55%
2025-04-02	41.70	42.70	41.62	41.85	41.85	qfq	3,277,184	137,844,868	-0.59%
2025-04-01	40.53	43.00	40.53	42.10	42.10	qfq	5,426,096	229,257,483	3.34%
2025-03-31	40.86	41.38	40.10	40.74	40.74	qfq	2,924,102	119,002,040	-1.14%
2025-03-28	39.87	43.15	39.77	41.21	41.21	qfq	5,855,285	245,165,129	3.26%
2025-03-27	38.35	40.25	38.10	39.91	39.91	qfq	3,140,247	124,291,320	3.55%
2025-03-26	38.66	39.09	38.52	38.54	38.54	qfq	965,576	37,394,010	-0.90%
2025-03-25	38.87	39.13	38.21	38.89	38.89	qfq	1,160,017	45,094,402	1.09%
2025-03-24	38.75	39.12	38.05	38.47	38.47	qfq	1,387,624	53,454,863	-0.72%
2025-03-21	39.02	39.79	38.45	38.75	38.75	qfq	1,704,282	66,492,648	-1.55%
2025-03-20	39.81	40.05	39.28	39.36	39.36	qfq	1,471,766	58,323,913	-1.35%
2025-03-19	39.53	40.65	39.39	39.90	39.90	qfq	2,543,880	101,948,265	0.71%
2025-03-18	39.44	40.56	39.10	39.62	39.62	qfq	2,758,548	110,116,432	0.87%
2025-03-17	39.60	39.88	38.86	39.28	39.28	qfq	1,698,903	66,685,832	-0.48%
2025-03-14	38.52	39.53	38.51	39.47	39.47	qfq	2,246,493	87,838,709	1.96%
2025-03-13	39.11	39.46	38.52	38.71	38.71	qfq	1,751,484	68,089,653	-1.55%
2025-03-12	40.01	40.60	39.15	39.32	39.32	qfq	2,900,823	114,560,600	-2.19%
2025-03-11	40.01	40.51	39.73	40.20	40.20	qfq	1,931,319	77,437,593	-0.89%
2025-03-10	41.46	41.50	40.30	40.56	40.56	qfq	2,281,054	92,751,573	-1.00%
2025-03-07	41.86	41.86	40.71	40.97	40.97	qfq	2,212,005	91,157,423	-1.13%
2025-03-06	41.00	41.79	40.67	41.44	41.44	qfq	3,611,975	149,293,615	1.57%
2025-03-05	42.22	42.54	40.41	40.80	40.80	qfq	3,606,106	147,986,790	-3.23%
2025-03-04	42.03	43.01	42.03	42.16	42.16	qfq	2,801,524	118,700,607	-1.47%
2025-03-03	41.36	43.94	41.15	42.79	42.79	qfq	5,944,400	254,006,652	5.99%
2025-02-28	41.24	42.25	40.17	40.37	40.37	qfq	4,637,682	190,992,926	-2.61%
2025-02-27	40.63	41.55	40.46	41.45	41.45	qfq	3,502,835	143,407,747	1.49%
2025-02-26	39.48	41.66	39.10	40.84	40.84	qfq	4,902,193	197,729,080	3.39%
2025-02-25	39.06	40.48	38.92	39.50	39.50	qfq	3,693,111	147,200,224	0.56%
2025-02-24	38.88	39.64	38.65	39.28	39.28	qfq	2,740,739	107,184,879	0.15%
2025-02-21	38.41	39.85	38.17	39.22	39.22	qfq	3,834,073	150,244,111	1.71%
2025-02-20	38.40	39.10	38.14	38.56	38.56	qfq	2,054,896	79,458,260	1.13%
2025-02-19	38.26	38.66	37.78	38.13	38.13	qfq	1,814,730	69,192,622	0.26%
2025-02-18	38.20	39.25	37.87	38.03	38.03	qfq	1,990,386	76,596,360	-1.35%
2025-02-17	38.76	39.66	38.15	38.55	38.55	qfq	2,809,755	109,469,654	-0.54%
2025-02-14	37.93	39.23	37.80	38.76	38.76	qfq	3,286,499	127,233,821	3.11%
2025-02-13	38.29	38.50	37.53	37.59	37.59	qfq	1,749,663	66,201,510	-1.85%
2025-02-12	37.75	38.57	37.50	38.30	38.30	qfq	2,333,643	88,975,459	1.51%
2025-02-11	38.26	38.45	37.51	37.73	37.73	qfq	1,558,724	58,803,136	-0.81%
2025-02-10	37.90	38.26	37.15	38.04	38.04	qfq	2,750,579	104,325,413	2.09%
2025-02-07	36.80	37.85	36.61	37.26	37.26	qfq	2,335,303	87,235,032	1.31%
2025-02-06	36.01	36.86	36.01	36.78	36.78	qfq	1,396,450	51,089,144	0.46%
2025-02-05	36.40	36.76	35.84	36.61	36.61	qfq	1,384,539	50,191,539	2.15%
2025-01-27	36.79	37.10	35.80	35.84	35.84	qfq	1,287,021	46,777,099	-2.16%
2025-01-24	37.01	37.88	36.61	36.63	36.63	qfq	1,682,502	62,040,364	-1.93%
2025-01-23	37.09	38.09	36.81	37.35	37.35	qfq	2,286,385	85,984,213	1.66%
2025-01-22	36.57	37.06	36.32	36.74	36.74	qfq	1,246,181	45,612,704	0.08%
2025-01-21	36.11	36.90	35.85	36.71	36.71	qfq	1,512,902	55,050,163	0.82%
2025-01-20	35.29	37.19	35.20	36.41	36.41	qfq	3,186,187	116,169,875	5.23%
2025-01-17	34.27	34.73	33.90	34.60	34.60	qfq	1,098,108	37,758,127	1.05%
2025-01-16	34.08	34.73	33.91	34.24	34.24	qfq	1,064,212	36,511,446	0.50%
2025-01-15	34.82	35.00	33.91	34.07	34.07	qfq	1,284,354	44,123,199	-2.46%
2025-01-14	33.91	35.08	33.91	34.93	34.93	qfq	1,429,535	49,593,513	2.28%
2025-01-13	33.50	34.23	33.50	34.15	34.15	qfq	1,056,584	35,851,123	1.16%
2025-01-10	34.03	34.55	33.62	33.76	33.76	qfq	775,262	26,388,184	-1.26%
2025-01-09	34.01	34.76	33.95	34.19	34.19	qfq	780,434	26,829,952	-0.35%
2025-01-08	34.79	34.79	33.55	34.31	34.31	qfq	1,127,405	38,569,479	-1.12%
2025-01-07	35.18	35.32	34.15	34.70	34.70	qfq	1,215,366	42,092,758	-1.36%
2025-01-06	35.50	35.75	34.97	35.18	35.18	qfq	934,667	32,940,539	0.92%
2025-01-03	35.10	35.93	34.70	34.86	34.86	qfq	1,227,292	43,365,318	-1.19%
2025-01-02	36.10	36.30	34.74	35.28	35.28	qfq	1,373,527	48,992,325	-2.62%
2024-12-31	37.45	37.50	36.16	36.23	36.23	qfq	1,740,313	63,603,631	-3.31%
2024-12-30	36.95	37.72	36.68	37.47	37.47	qfq	1,289,416	48,015,186	0.89%
2024-12-27	37.01	37.65	36.78	37.14	37.14	qfq	1,095,309	40,828,064	0.11%
2024-12-26	37.11	37.34	36.91	37.10	37.10	qfq	827,665	30,767,040	0.19%
2024-12-25	37.58	37.78	36.78	37.03	37.03	qfq	1,119,498	41,542,533	-1.10%
2024-12-24	37.08	37.53	36.68	37.44	37.44	qfq	1,356,653	50,483,199	1.71%
2024-12-23	37.70	37.96	36.69	36.81	36.81	qfq	1,459,752	54,320,503	-2.62%
2024-12-20	37.60	38.08	37.51	37.80	37.80	qfq	1,160,110	43,894,119	0.21%
2024-12-19	37.51	37.88	37.20	37.72	37.72	qfq	1,142,807	42,905,437	-0.13%
2024-12-18	37.21	38.08	37.11	37.77	37.77	qfq	1,055,570	39,697,902	1.50%
2024-12-17	37.99	38.25	37.20	37.21	37.21	qfq	1,438,009	53,996,477	-2.08%
2024-12-16	37.81	38.40	37.59	38.00	38.00	qfq	1,768,343	66,912,137	-0.65%
2024-12-13	39.40	39.40	38.20	38.25	38.25	qfq	2,594,578	99,827,286	-2.65%
2024-12-12	39.01	39.54	38.78	39.29	39.29	qfq	2,053,445	80,455,255	1.00%
2024-12-11	38.97	39.33	38.60	38.90	38.90	qfq	1,800,358	70,123,618	-0.33%
2024-12-10	39.40	39.80	38.82	39.03	39.03	qfq	3,115,164	122,371,616	1.01%
2024-12-09	39.71	39.75	38.31	38.64	38.64	qfq	1,808,253	70,187,597	-0.82%
2024-12-06	38.09	39.08	37.85	38.96	38.96	qfq	2,264,057	87,394,176	2.42%
2024-12-05	38.13	38.64	37.93	38.04	38.04	qfq	1,676,959	64,078,693	-0.42%
2024-12-04	38.60	38.81	38.01	38.20	38.20	qfq	1,965,657	75,261,424	-1.55%
2024-12-03	39.15	39.34	38.61	38.80	38.80	qfq	1,967,514	76,547,206	-1.52%
2024-12-02	38.98	39.98	38.90	39.40	39.40	qfq	2,436,753	95,869,967	1.03%
2024-11-29	38.42	39.45	38.02	39.00	39.00	qfq	2,184,033	84,891,172	1.62%
2024-11-28	39.35	39.35	38.32	38.38	38.38	qfq	1,753,278	67,649,419	-1.72%
2024-11-27	38.11	39.15	37.85	39.05	39.05	qfq	1,807,074	69,787,540	1.67%
2024-11-26	38.19	39.95	38.19	38.41	38.41	qfq	1,539,752	59,957,936	-0.52%
2024-11-25	37.69	38.66	37.37	38.61	38.61	qfq	2,009,669	76,383,219	2.39%
2024-11-22	39.99	39.99	37.71	37.71	37.71	qfq	3,036,628	117,429,278	-5.28%
2024-11-21	40.01	41.28	39.40	39.81	39.81	qfq	2,061,177	82,826,839	-1.41%
2024-11-20	39.09	41.36	38.85	40.38	40.38	qfq	3,377,084	136,336,182	2.77%
2024-11-19	38.32	39.32	38.22	39.29	39.29	qfq	1,944,904	75,496,913	2.37%
2024-11-18	39.57	39.57	38.14	38.38	38.38	qfq	2,441,250	95,019,219	-2.34%
2024-11-15	41.39	41.88	39.14	39.30	39.30	qfq	3,380,051	136,078,805	-4.75%
2024-11-14	42.69	43.37	41.20	41.26	41.26	qfq	3,718,170	157,437,321	-3.98%
2024-11-13	42.50	44.44	41.66	42.97	42.97	qfq	5,289,877	226,150,299	-0.99%
2024-11-12	42.00	46.31	41.61	43.40	43.40	qfq	9,549,524	420,982,542	5.62%
2024-11-11	39.30	41.30	39.15	41.09	41.09	qfq	4,762,319	192,438,530	4.08%
2024-11-08	40.50	41.12	39.28	39.48	39.48	qfq	4,280,845	171,708,071	-0.98%
2024-11-07	38.16	39.90	38.16	39.87	39.87	qfq	3,379,880	133,076,158	2.76%
2024-11-06	39.02	39.65	38.60	38.80	38.80	qfq	3,344,864	130,755,791	-0.84%
2024-11-05	38.31	39.19	37.90	39.13	39.13	qfq	3,492,091	135,529,096	1.19%
2024-11-04	38.26	39.07	37.78	38.67	38.67	qfq	2,553,980	98,478,770	1.50%
2024-11-01	37.75	39.50	37.68	38.10	38.10	qfq	3,226,089	124,297,148	0.40%
2024-10-31	37.50	38.50	37.15	37.95	37.95	qfq	2,365,131	89,615,621	1.34%
2024-10-30	38.00	38.50	37.04	37.45	37.45	qfq	2,861,770	107,814,450	-1.47%
2024-10-29	40.40	40.50	38.01	38.01	38.01	qfq	5,717,521	222,375,438	-6.82%
2024-10-28	40.20	40.85	39.17	40.79	40.79	qfq	3,466,971	139,121,489	1.12%
2024-10-25	40.40	40.95	39.40	40.34	40.34	qfq	4,227,838	169,751,654	-1.13%
2024-10-24	41.22	41.74	40.78	40.80	40.80	qfq	2,818,976	116,102,249	-0.87%
2024-10-23	40.18	41.80	39.83	41.16	41.16	qfq	3,810,074	155,205,596	2.90%
2024-10-22	39.08	40.37	38.90	40.00	40.00	qfq	3,182,794	126,678,337	1.63%
2024-10-21	38.00	40.25	37.87	39.36	39.36	qfq	4,681,117	182,577,167	3.31%
2024-10-18	36.04	39.55	35.88	38.10	38.10	qfq	4,526,315	170,358,601	5.07%
2024-10-17	36.60	37.59	36.21	36.26	36.26	qfq	2,453,965	90,412,061	-0.44%
2024-10-16	36.82	37.39	36.20	36.42	36.42	qfq	2,187,664	80,219,025	-1.41%
2024-10-15	38.33	38.64	36.86	36.94	36.94	qfq	2,935,200	110,922,029	-3.63%
2024-10-14	38.20	38.86	36.42	38.33	38.33	qfq	3,601,605	135,734,176	0.87%
2024-10-11	40.48	41.00	37.31	38.00	38.00	qfq	4,096,605	159,199,940	-7.77%
2024-10-10	43.30	45.20	41.18	41.20	41.20	qfq	4,874,121	207,608,623	-4.23%
2024-10-09	46.34	46.88	42.60	43.02	43.02	qfq	6,274,724	282,376,085	-8.97%
2024-10-08	49.50	49.52	43.82	47.26	47.26	qfq	7,065,650	328,427,190	14.26%
2024-09-30	38.40	41.63	37.07	41.36	41.36	qfq	5,894,237	233,242,332	14.25%
2024-09-27	34.60	36.85	34.51	36.20	36.20	qfq	2,703,717	96,084,079	6.07%
2024-09-26	32.18	34.20	31.71	34.13	34.13	qfq	2,955,756	97,073,313	5.73%
2024-09-25	32.80	33.65	32.20	32.28	32.28	qfq	2,681,249	88,419,381	-0.15%
2024-09-24	31.59	32.45	31.07	32.33	32.33	qfq	2,676,871	85,402,771	3.22%
2024-09-23	32.13	32.58	31.27	31.32	31.32	qfq	1,538,164	48,773,365	-2.52%
2024-09-20	33.07	33.12	32.00	32.13	32.13	qfq	986,291	31,914,525	-2.55%
2024-09-19	33.20	33.50	32.30	32.97	32.97	qfq	1,086,553	35,877,770	1.13%
2024-09-18	32.35	33.08	31.93	32.60	32.60	qfq	1,275,477	41,334,635	0.96%
2024-09-13	33.30	33.58	32.19	32.29	32.29	qfq	1,102,197	36,040,176	-2.45%
2024-09-12	33.40	34.13	33.05	33.10	33.10	qfq	1,055,761	35,416,115	-0.75%
2024-09-11	31.67	33.49	31.31	33.35	33.35	qfq	2,334,785	76,450,791	5.27%
2024-09-10	32.26	32.34	31.19	31.68	31.68	qfq	1,538,865	48,672,260	-1.58%
2024-09-09	32.51	33.19	32.10	32.19	32.19	qfq	1,117,674	36,374,341	-1.59%
2024-09-06	33.25	33.50	32.70	32.71	32.71	qfq	1,034,418	34,153,534	-1.71%
2024-09-05	33.13	33.67	32.85	33.28	33.28	qfq	804,347	26,812,096	0.85%
2024-09-04	32.92	33.45	32.45	33.00	33.00	qfq	812,777	26,777,795	0.30%
2024-09-03	32.79	33.60	32.60	32.90	32.90	qfq	959,978	31,773,128	0.34%
2024-09-02	33.81	33.92	32.71	32.79	32.79	qfq	1,525,784	50,346,315	-3.07%
2024-08-30	33.30	34.27	33.11	33.83	33.83	qfq	1,712,618	58,131,782	1.11%
2024-08-29	33.18	33.90	32.97	33.46	33.46	qfq	960,126	32,141,735	0.54%
2024-08-28	33.33	33.67	32.94	33.28	33.28	qfq	846,695	28,163,766	-0.12%
2024-08-27	32.70	34.16	32.61	33.32	33.32	qfq	1,589,951	53,351,398	1.62%
2024-08-26	32.62	33.54	32.31	32.79	32.79	qfq	1,470,226	48,590,981	0.52%
2024-08-23	33.55	33.69	32.57	32.62	32.62	qfq	2,164,173	71,283,765	-2.77%
2024-08-22	36.26	36.45	33.06	33.55	33.55	qfq	4,423,858	152,003,130	-8.08%
2024-08-21	35.03	36.50	34.95	36.50	36.50	qfq	1,917,776	68,931,539	3.69%
2024-08-20	35.74	35.91	34.78	35.20	35.20	qfq	1,402,752	49,348,176	-1.68%
2024-08-19	35.92	36.85	35.80	35.80	35.80	qfq	1,371,483	49,676,609	-0.11%
2024-08-16	35.65	36.15	35.28	35.84	35.84	qfq	1,005,267	35,974,219	0.53%
2024-08-15	35.49	36.33	35.11	35.65	35.65	qfq	1,231,788	44,011,129	0.85%
2024-08-14	35.87	35.89	35.22	35.35	35.35	qfq	728,024	25,810,550	-1.45%
2024-08-13	35.92	36.20	35.40	35.87	35.87	qfq	968,102	34,628,736	-0.55%
2024-08-12	35.91	36.90	34.65	36.07	36.07	qfq	2,625,242	93,742,287	0.45%
2024-08-09	37.15	37.51	35.91	35.91	35.91	qfq	2,155,947	78,567,567	-2.95%
2024-08-08	36.67	37.49	36.10	37.00	37.00	qfq	1,541,610	56,723,146	0.41%
2024-08-07	39.02	39.03	36.80	36.85	36.85	qfq	2,627,505	98,871,716	-5.63%
2024-08-06	37.82	39.08	37.82	39.05	39.05	qfq	2,024,539	77,984,860	3.86%
2024-08-05	38.13	39.48	37.60	37.60	37.60	qfq	1,517,102	58,388,517	-1.47%
2024-08-02	37.73	39.39	37.52	38.16	38.16	qfq	1,862,923	72,131,089	1.09%
2024-08-01	38.54	39.50	37.33	37.75	37.75	qfq	2,050,839	78,039,442	-3.11%
2024-07-31	36.31	38.96	35.96	38.96	38.96	qfq	2,669,057	100,816,529	7.33%
2024-07-30	36.80	37.17	36.19	36.30	36.30	qfq	1,381,863	50,685,670	-1.71%
2024-07-29	36.98	37.56	36.41	36.93	36.93	qfq	1,265,667	46,708,079	-0.08%
2024-07-26	36.80	37.28	36.09	36.96	36.96	qfq	1,153,602	42,308,812	0.46%
2024-07-25	36.58	37.30	36.40	36.79	36.79	qfq	1,293,424	47,620,578	-0.16%
2024-07-24	38.00	38.27	36.66	36.85	36.85	qfq	1,583,825	58,842,053	-3.10%
2024-07-23	40.48	40.48	38.02	38.03	38.03	qfq	2,267,997	88,003,446	-5.16%
2024-07-22	40.50	41.25	40.05	40.10	40.10	qfq	1,487,412	60,309,154	-0.50%
2024-07-19	40.21	40.97	39.70	40.30	40.30	qfq	1,132,148	45,653,056	0.02%
2024-07-18	40.45	40.79	39.75	40.29	40.29	qfq	1,607,239	64,676,402	-1.15%
2024-07-17	40.55	41.48	40.21	40.76	40.76	qfq	1,428,127	58,184,011	-0.27%
2024-07-16	40.38	41.05	40.15	40.87	40.87	qfq	1,209,651	49,122,914	0.34%
2024-07-15	42.01	42.25	40.27	40.73	40.73	qfq	1,992,695	81,608,424	-4.32%
2024-07-12	41.19	42.65	41.19	42.57	42.57	qfq	2,407,103	101,635,548	2.70%
2024-07-11	41.09	42.14	40.51	41.45	41.45	qfq	2,064,033	85,371,847	1.74%
2024-07-10	38.70	41.48	38.51	40.74	40.74	qfq	2,448,058	98,378,790	5.38%
2024-07-09	38.51	39.14	37.40	38.66	38.66	qfq	1,673,065	64,158,348	0.34%
2024-07-08	40.00	40.67	38.30	38.53	38.53	qfq	1,935,271	75,873,198	-4.65%
2024-07-05	39.00	40.80	38.05	40.41	40.41	qfq	1,931,329	76,182,349	4.15%
2024-07-04	39.39	39.88	38.70	38.80	38.80	qfq	1,043,201	40,833,665	-1.50%
2024-07-03	39.47	40.30	39.02	39.39	39.39	qfq	842,816	33,415,814	0.08%
2024-07-02	40.00	40.10	39.30	39.36	39.36	qfq	953,970	37,771,691	-1.82%
2024-07-01	39.34	40.34	39.34	40.09	40.09	qfq	1,463,949	58,414,959	1.88%
2024-06-28	40.60	41.00	39.12	39.35	39.35	qfq	1,707,169	68,200,859	-2.84%
2024-06-27	41.49	42.42	40.43	40.50	40.50	qfq	1,077,224	44,218,829	-2.83%
2024-06-26	39.83	41.71	39.41	41.68	41.68	qfq	1,474,370	59,778,065	4.36%
2024-06-25	40.66	40.90	39.50	39.94	39.94	qfq	1,522,838	61,081,660	-1.29%
2024-06-24	42.03	42.50	40.24	40.46	40.46	qfq	2,072,460	85,393,418	-5.13%
2024-06-21	42.30	43.35	42.00	42.65	42.65	qfq	1,133,666	48,310,896	0.33%
2024-06-20	42.81	43.74	42.50	42.51	42.51	qfq	1,408,372	60,737,873	-0.91%
2024-06-19	43.23	43.75	42.01	42.90	42.90	qfq	1,474,133	62,983,098	-0.97%
2024-06-18	43.73	44.08	43.18	43.32	43.32	qfq	1,313,888	57,319,921	-0.64%
2024-06-17	42.77	44.09	42.77	43.60	43.60	qfq	1,855,462	80,217,106	-1.11%
2024-06-14	44.20	44.96	43.53	44.09	44.09	qfq	1,652,154	72,814,449	-1.19%
2024-06-13	43.36	45.21	42.87	44.62	44.62	qfq	2,049,000	90,446,056	2.57%
2024-06-12	45.00	45.53	42.81	43.50	43.50	qfq	3,193,363	140,078,903	-2.75%
2024-06-11	42.32	45.07	42.15	44.73	44.73	qfq	2,243,534	98,701,083	5.62%
2024-06-07	43.45	43.93	42.18	42.35	42.35	qfq	1,106,488	47,289,622	-1.31%
2024-06-06	43.48	44.15	42.81	42.91	42.91	qfq	1,492,996	64,763,699	-1.33%
2024-06-05	43.49	44.55	43.06	43.49	43.49	qfq	1,685,410	73,798,650	0.07%
2024-06-04	43.04	44.19	42.49	43.46	43.46	qfq	1,878,835	81,539,693	0.98%
2024-06-03	44.02	44.23	42.80	43.04	43.04	qfq	1,789,701	77,660,662	-2.51%
2024-05-31	44.10	44.50	43.65	44.15	44.15	qfq	1,031,288	45,488,546	0.98%
2024-05-30	44.50	44.90	43.41	43.72	43.72	qfq	1,676,731	73,408,554	-1.77%
2024-05-29	44.12	45.24	44.11	44.51	44.51	qfq	1,204,976	53,796,821	-0.20%
2024-05-28	44.50	45.00	43.40	44.60	44.60	qfq	1,354,004	59,924,069	0.27%
2024-05-27	44.50	44.60	43.00	44.48	44.48	qfq	1,952,256	85,625,629	-0.22%
2024-05-24	45.57	45.94	44.56	44.58	44.58	qfq	1,057,794	47,617,125	-2.02%
2024-05-23	46.89	47.16	45.35	45.50	45.50	qfq	1,469,067	67,806,937	-2.78%
2024-05-22	45.53	47.00	45.53	46.80	46.80	qfq	1,631,195	75,870,776	1.98%
2024-05-21	46.39	46.88	45.68	45.89	45.89	qfq	1,107,764	50,973,747	-1.18%
2024-05-20	46.79	47.26	45.91	46.44	46.44	qfq	1,914,498	89,159,068	-1.17%
2024-05-17	46.60	47.10	46.18	46.99	46.99	qfq	1,404,389	65,506,031	-0.25%
2024-05-16	47.50	47.56	46.50	47.11	47.11	qfq	1,516,777	71,179,822	-0.30%
2024-05-15	48.32	48.88	46.74	47.25	47.25	qfq	2,086,751	99,145,170	-2.78%
2024-05-14	49.14	49.17	48.43	48.60	48.60	qfq	1,558,016	76,020,683	-0.27%
2024-05-13	49.30	50.45	48.50	48.73	48.73	qfq	3,099,172	153,537,308	-1.44%
2024-05-10	51.00	51.00	48.99	49.44	49.44	qfq	2,975,138	148,450,851	-2.45%
2024-05-09	49.81	52.60	49.80	50.68	50.68	qfq	3,220,114	165,358,867	0.72%
2024-05-08	50.16	50.61	49.30	50.32	50.32	qfq	2,361,214	117,818,134	0.88%
2024-05-07	50.01	50.90	49.48	49.88	49.88	qfq	2,268,059	113,310,703	-0.74%
2024-05-06	50.11	51.43	49.76	50.25	50.25	qfq	2,512,017	126,588,081	0.82%
2024-04-30	49.30	50.14	48.81	49.84	49.84	qfq	2,062,440	102,336,210	1.10%
2024-04-29	49.10	51.35	48.94	49.30	49.30	qfq	3,543,246	177,096,079	-0.90%
2024-04-26	46.98	49.94	46.48	49.75	49.75	qfq	3,433,028	168,033,215	5.72%
2024-04-25	46.50	47.88	46.25	47.06	47.06	qfq	2,486,847	117,338,075	0.99%
2024-04-24	46.38	47.22	45.99	46.60	46.60	qfq	2,422,011	112,508,077	-0.43%
2024-04-23	44.72	47.44	44.35	46.80	46.80	qfq	4,096,231	189,733,404	4.23%
2024-04-22	43.18	45.43	43.18	44.90	44.90	qfq	3,511,989	157,340,408	3.38%
2024-04-19	42.25	44.34	41.88	43.43	43.43	qfq	3,894,521	169,338,237	1.38%
2024-04-18	43.00	43.89	41.61	42.84	42.84	qfq	6,026,457	257,467,516	14.82%
2024-04-17	37.10	38.73	36.80	37.31	37.31	qfq	1,829,041	68,495,281	0.81%
2024-04-16	37.70	38.55	36.88	37.01	37.01	qfq	1,865,506	69,906,166	-1.57%
2024-04-15	38.17	38.80	37.01	37.60	37.60	qfq	1,718,196	64,946,735	-1.75%
2024-04-12	38.77	39.50	38.04	38.27	38.27	qfq	1,079,852	41,555,769	-1.57%
2024-04-11	38.90	39.58	38.52	38.88	38.88	qfq	1,047,665	40,928,632	0.00%
2024-04-10	40.65	40.65	38.71	38.88	38.88	qfq	1,211,964	47,692,431	-3.33%
2024-04-09	39.07	40.32	38.56	40.22	40.22	qfq	1,190,996	47,034,030	3.13%
2024-04-08	40.28	41.01	39.00	39.00	39.00	qfq	1,176,403	46,551,877	-3.51%
2024-04-03	40.91	41.29	40.26	40.42	40.42	qfq	1,420,296	57,812,672	-1.75%
2024-04-02	41.53	41.85	40.66	41.14	41.14	qfq	1,081,657	44,369,573	-1.08%
2024-04-01	41.30	41.95	40.90	41.59	41.59	qfq	1,058,761	43,850,654	1.46%
2024-03-29	40.62	41.00	39.90	40.99	40.99	qfq	1,156,214	46,757,810	0.51%
2024-03-28	40.48	41.92	40.11	40.78	40.78	qfq	1,111,060	45,631,511	0.74%
2024-03-27	41.04	41.61	40.48	40.48	40.48	qfq	1,164,358	47,749,142	-1.36%
2024-03-26	41.40	42.09	40.93	41.04	41.04	qfq	1,136,881	47,090,428	-1.04%
2024-03-25	42.51	43.19	41.05	41.47	41.47	qfq	1,136,708	47,743,288	-3.42%
2024-03-22	44.02	44.46	42.81	42.94	42.94	qfq	1,133,910	49,101,535	-2.87%
2024-03-21	45.25	45.48	44.15	44.21	44.21	qfq	1,149,137	51,191,323	-2.10%
2024-03-20	44.86	45.48	44.63	45.16	45.16	qfq	1,005,016	45,195,172	-0.31%
2024-03-19	44.68	46.12	44.26	45.30	45.30	qfq	1,601,138	72,364,580	0.67%
2024-03-18	45.11	45.29	43.70	45.00	45.00	qfq	1,436,763	64,049,491	-0.22%
2024-03-15	44.39	45.48	43.80	45.10	45.10	qfq	2,284,521	102,353,417	2.73%
2024-03-14	46.00	46.64	43.68	43.90	43.90	qfq	4,401,420	198,064,902	2.21%
2024-03-13	42.51	43.49	42.30	42.95	42.95	qfq	1,482,120	63,622,223	-0.28%
2024-03-12	42.85	43.34	42.28	43.07	43.07	qfq	1,635,594	70,267,262	1.60%
2024-03-11	40.75	42.50	40.73	42.39	42.39	qfq	1,775,208	74,261,832	4.05%
2024-03-08	40.99	41.12	40.10	40.74	40.74	qfq	1,368,147	55,488,322	0.37%
2024-03-07	41.59	41.87	40.41	40.59	40.59	qfq	1,921,270	78,990,806	-2.89%
2024-03-06	42.18	42.52	40.75	41.80	41.80	qfq	1,783,080	74,176,334	-1.60%
2024-03-05	43.66	44.48	42.25	42.48	42.48	qfq	2,452,488	105,882,090	-3.08%
2024-03-04	43.45	44.84	42.93	43.83	43.83	qfq	1,874,995	82,225,531	0.87%
2024-03-01	43.60	43.60	42.62	43.45	43.45	qfq	1,480,965	63,821,021	-0.32%
2024-02-29	42.86	43.79	42.48	43.59	43.59	qfq	2,115,212	91,252,524	1.94%
2024-02-28	45.10	46.32	42.66	42.76	42.76	qfq	2,348,007	105,114,999	-4.49%
2024-02-27	43.62	44.94	42.72	44.77	44.77	qfq	2,203,599	96,287,300	1.77%
2024-02-26	42.44	44.59	41.40	43.99	43.99	qfq	2,851,024	122,947,520	3.63%
2024-02-23	42.65	42.97	41.88	42.45	42.45	qfq	1,634,814	69,029,370	-0.40%
2024-02-22	42.66	43.89	42.10	42.62	42.62	qfq	1,930,538	82,401,027	-0.09%
2024-02-21	41.88	44.79	41.88	42.66	42.66	qfq	2,086,023	90,593,955	0.21%
2024-02-20	42.60	43.35	41.80	42.57	42.57	qfq	1,948,056	82,603,174	-0.72%
2024-02-19	46.49	46.49	42.08	42.88	42.88	qfq	3,017,625	130,717,231	-5.86%
2024-02-08	44.00	48.40	44.00	45.55	45.55	qfq	3,539,973	165,319,788	1.52%
2024-02-07	40.58	44.87	40.58	44.87	44.87	qfq	3,708,000	161,505,965	11.17%
2024-02-06	34.34	40.48	34.34	40.36	40.36	qfq	3,049,201	114,982,787	14.69%
2024-02-05	37.00	37.66	34.49	35.19	35.19	qfq	2,725,663	98,186,744	-6.16%
2024-02-02	39.50	39.78	36.31	37.50	37.50	qfq	2,232,591	84,669,226	-3.60%
2024-02-01	37.56	40.00	37.22	38.90	38.90	qfq	2,660,548	102,932,762	3.90%
2024-01-31	40.24	40.55	37.40	37.44	37.44	qfq	3,075,227	118,893,993	-7.10%
2024-01-30	41.69	42.96	40.30	40.30	40.30	qfq	1,474,033	61,106,681	-3.77%
2024-01-29	43.66	44.36	41.80	41.88	41.88	qfq	1,698,024	72,493,558	-4.49%
2024-01-26	42.89	44.90	42.79	43.85	43.85	qfq	1,874,381	82,651,616	0.25%
2024-01-25	43.18	44.69	42.49	43.74	43.74	qfq	2,337,938	102,510,862	1.67%
2024-01-24	44.22	44.29	41.67	43.02	43.02	qfq	2,165,754	92,155,472	-1.58%
2024-01-23	43.91	44.40	43.30	43.71	43.71	qfq	1,368,501	60,075,375	-0.57%
2024-01-22	47.32	47.91	43.40	43.96	43.96	qfq	2,148,434	96,821,833	-7.10%
2024-01-19	45.69	48.25	45.69	47.32	47.32	qfq	1,582,199	75,384,497	2.51%
2024-01-18	46.96	47.21	44.62	46.16	46.16	qfq	2,028,052	92,345,022	-1.66%
2024-01-17	49.14	49.20	46.94	46.94	46.94	qfq	1,204,736	57,586,999	-4.48%
2024-01-16	50.30	50.46	48.20	49.14	49.14	qfq	2,074,449	101,709,388	-1.92%
2024-01-15	51.50	52.20	49.65	50.10	50.10	qfq	1,732,230	88,109,895	-3.06%
2024-01-12	53.38	54.50	51.43	51.68	51.68	qfq	2,239,712	118,769,589	-3.47%
2024-01-11	52.80	54.15	51.47	53.54	53.54	qfq	1,797,806	95,953,400	2.92%
2024-01-10	51.00	53.77	50.00	52.02	52.02	qfq	1,953,163	102,265,446	1.84%
2024-01-09	50.13	51.29	50.01	51.08	51.08	qfq	1,451,484	73,750,764	0.87%
2024-01-08	52.09	52.39	50.55	50.64	50.64	qfq	1,683,775	86,259,422	-3.28%
2024-01-05	53.40	54.26	52.13	52.36	52.36	qfq	1,303,221	69,006,338	-3.22%
2024-01-04	53.08	54.68	52.50	54.10	54.10	qfq	1,710,739	91,491,879	0.88%
2024-01-03	53.99	55.87	53.28	53.63	53.63	qfq	2,087,623	113,299,384	-0.74%
2024-01-02	53.91	54.71	53.26	54.03	54.03	qfq	1,622,645	87,670,286	0.30%
2023-12-29	52.91	55.18	52.85	53.87	53.87	qfq	1,630,427	88,176,150	1.78%
2023-12-28	49.90	53.49	49.90	52.93	52.93	qfq	2,008,413	104,587,910	4.77%
2023-12-27	50.26	50.85	49.13	50.52	50.52	qfq	1,233,535	61,799,446	0.48%
2023-12-26	50.08	51.28	49.12	50.28	50.28	qfq	1,628,447	81,746,548	1.23%
2023-12-25	53.00	53.00	47.00	49.67	49.67	qfq	4,767,778	236,763,990	-6.37%
2023-12-22	54.55	54.86	52.72	53.05	53.05	qfq	2,081,670	111,343,559	-2.79%
2023-12-21	54.50	55.15	54.25	54.57	54.57	qfq	1,603,639	87,619,751	-0.78%
2023-12-20	56.20	56.50	54.60	55.00	55.00	qfq	1,816,470	100,368,457	-1.79%
2023-12-19	53.73	56.20	52.95	56.00	56.00	qfq	3,072,224	168,840,810	4.09%
2023-12-18	53.10	56.07	53.10	53.80	53.80	qfq	3,621,631	198,372,725	3.07%
2023-12-15	53.01	54.14	52.01	52.20	52.20	qfq	2,428,597	129,002,305	-1.81%
2023-12-14	51.58	53.60	51.58	53.16	53.16	qfq	2,352,354	124,626,445	3.54%
2023-12-13	50.23	52.48	50.10	51.34	51.34	qfq	2,030,018	104,996,300	2.23%
2023-12-12	49.80	50.89	49.62	50.22	50.22	qfq	1,065,175	53,491,608	0.94%
2023-12-11	49.66	50.82	48.42	49.75	49.75	qfq	1,366,817	67,359,574	-0.60%
2023-12-08	49.34	51.11	49.26	50.05	50.05	qfq	1,608,813	80,683,404	0.34%
2023-12-07	50.98	50.98	49.38	49.88	49.88	qfq	1,252,249	62,644,997	-2.18%
2023-12-06	48.70	51.68	48.70	50.99	50.99	qfq	1,939,659	97,751,275	4.51%
2023-12-05	49.98	50.29	48.55	48.79	48.79	qfq	1,102,718	54,208,994	-1.49%
2023-12-04	51.98	51.99	49.01	49.53	49.53	qfq	2,461,256	122,821,755	-4.31%
2023-12-01	50.50	51.96	49.51	51.76	51.76	qfq	2,067,736	105,091,189	3.54%
2023-11-30	49.49	50.10	49.00	49.99	49.99	qfq	802,437	39,827,824	1.01%
2023-11-29	50.44	51.18	49.40	49.49	49.49	qfq	1,131,700	56,756,074	-1.88%
2023-11-28	48.63	50.59	48.41	50.44	50.44	qfq	1,398,525	69,756,745	2.52%
2023-11-27	48.13	49.49	47.93	49.20	49.20	qfq	1,199,154	58,530,071	1.57%
2023-11-24	49.01	49.46	48.33	48.44	48.44	qfq	1,187,282	57,784,916	-1.26%
2023-11-23	49.92	50.85	48.39	49.06	49.06	qfq	2,351,653	115,478,415	-2.10%
2023-11-22	50.66	50.82	50.10	50.11	50.11	qfq	1,062,299	53,528,459	-0.77%
2023-11-21	50.72	51.36	50.11	50.50	50.50	qfq	1,370,105	69,636,121	-0.57%
2023-11-20	50.79	51.61	50.70	50.79	50.79	qfq	1,243,325	63,597,361	-0.22%
2023-11-17	50.70	51.19	50.48	50.90	50.90	qfq	901,640	45,837,344	-0.16%
2023-11-16	51.36	51.42	50.45	50.98	50.98	qfq	1,116,548	56,794,043	-0.43%
2023-11-15	51.54	51.87	50.54	51.20	51.20	qfq	1,338,046	68,480,509	0.37%
2023-11-14	51.50	51.50	50.22	51.01	51.01	qfq	1,783,797	90,785,515	1.41%
2023-11-13	53.00	53.00	50.01	50.30	50.30	qfq	2,602,021	132,310,897	-4.55%
2023-11-10	52.15	52.89	51.84	52.70	52.70	qfq	1,471,986	77,440,252	0.34%
2023-11-09	52.11	53.95	52.11	52.52	52.52	qfq	2,347,613	124,616,497	0.56%
2023-11-08	52.16	53.10	51.62	52.23	52.23	qfq	2,438,548	127,703,769	0.00%
2023-11-07	51.19	53.07	51.10	52.23	52.23	qfq	3,112,554	162,844,294	2.49%
2023-11-06	50.49	52.67	50.01	50.96	50.96	qfq	3,136,542	160,950,725	2.27%
2023-11-03	50.00	50.30	49.46	49.83	49.83	qfq	2,159,687	107,697,390	0.06%
2023-11-02	49.60	50.34	49.20	49.80	49.80	qfq	1,382,070	68,855,989	-0.20%
2023-11-01	49.91	50.31	48.68	49.90	49.90	qfq	1,365,891	67,761,552	0.52%
2023-10-31	49.66	50.18	48.51	49.64	49.64	qfq	1,699,669	84,256,231	1.74%
2023-10-30	47.50	50.38	47.25	48.79	48.79	qfq	3,458,313	170,754,304	4.27%
2023-10-27	44.96	47.19	44.84	46.79	46.79	qfq	1,823,166	84,721,906	3.95%
2023-10-26	45.10	45.88	44.46	45.01	45.01	qfq	1,341,286	60,244,580	-1.32%
2023-10-25	45.88	46.62	45.45	45.61	45.61	qfq	1,079,505	49,674,502	-0.28%
2023-10-24	45.93	47.66	44.66	45.74	45.74	qfq	1,412,063	64,699,582	-0.54%
2023-10-23	45.28	47.15	45.28	45.99	45.99	qfq	1,034,754	48,038,649	-0.45%
2023-10-20	46.75	47.83	46.04	46.20	46.20	qfq	1,132,442	52,911,932	-2.08%
2023-10-19	47.89	48.68	46.60	47.18	47.18	qfq	1,040,196	49,423,590	-1.71%
2023-10-18	49.20	49.20	48.00	48.00	48.00	qfq	688,715	33,278,026	-2.48%
2023-10-17	49.20	50.20	48.62	49.22	49.22	qfq	1,598,793	78,574,785	0.06%
2023-10-16	51.77	52.18	49.00	49.19	49.19	qfq	1,422,588	71,165,416	-4.23%
2023-10-13	52.66	52.88	51.10	51.36	51.36	qfq	1,734,234	89,823,104	-2.36%
2023-10-12	53.45	54.27	52.49	52.60	52.60	qfq	1,409,767	74,668,934	-0.19%
2023-10-11	52.01	53.95	52.01	52.70	52.70	qfq	1,119,930	59,413,967	1.09%
2023-10-10	53.20	53.29	51.90	52.13	52.13	qfq	798,913	42,033,879	-1.73%
2023-10-09	53.85	54.19	52.60	53.05	53.05	qfq	1,079,815	57,438,083	-1.49%
2023-09-28	54.13	54.31	53.60	53.85	53.85	qfq	706,203	38,051,641	-0.46%
2023-09-27	52.46	54.48	52.31	54.10	54.10	qfq	1,106,311	59,638,915	3.13%
2023-09-26	52.25	53.53	52.01	52.46	52.46	qfq	697,951	36,828,086	-0.30%
2023-09-25	52.94	52.94	52.02	52.62	52.62	qfq	867,616	45,540,034	0.04%
2023-09-22	51.82	52.80	50.80	52.60	52.60	qfq	905,175	46,887,075	1.35%
2023-09-21	52.65	52.71	51.81	51.90	51.90	qfq	667,655	34,792,918	-2.09%
2023-09-20	54.07	54.47	52.90	53.01	53.01	qfq	672,556	35,861,922	-2.20%
2023-09-19	54.89	54.90	53.40	54.20	54.20	qfq	866,879	46,836,611	-0.46%
2023-09-18	53.81	54.96	53.00	54.45	54.45	qfq	1,109,082	60,178,877	1.04%
2023-09-15	53.26	54.87	52.89	53.89	53.89	qfq	1,770,693	95,719,974	1.28%
2023-09-14	54.73	54.97	52.81	53.21	53.21	qfq	978,448	52,342,478	-2.35%
2023-09-13	54.36	54.90	53.35	54.49	54.49	qfq	1,351,547	73,385,174	0.24%
2023-09-12	53.36	54.87	52.77	54.36	54.36	qfq	904,943	48,940,535	1.40%
2023-09-11	52.15	54.13	51.61	53.61	53.61	qfq	1,168,994	62,367,078	3.12%
2023-09-08	51.50	52.45	51.09	51.99	51.99	qfq	859,545	44,672,419	1.03%
2023-09-07	51.60	51.96	51.10	51.46	51.46	qfq	721,221	37,137,558	0.04%
2023-09-06	53.08	53.08	51.28	51.44	51.44	qfq	1,062,577	55,058,364	-3.03%
2023-09-05	52.83	53.36	52.61	53.05	53.05	qfq	776,851	41,240,192	-0.04%
2023-09-04	55.06	55.16	52.50	53.07	53.07	qfq	1,483,641	79,125,524	-2.77%
2023-09-01	58.40	58.40	54.20	54.58	54.58	qfq	1,703,946	94,567,748	-5.90%
2023-08-31	59.19	59.22	57.10	58.00	58.00	qfq	1,066,331	61,572,068	-1.66%
2023-08-30	59.99	60.16	58.70	58.98	58.98	qfq	954,887	56,808,166	-0.46%
2023-08-29	57.70	59.76	57.61	59.25	59.25	qfq	1,367,852	80,512,655	1.51%
2023-08-28	61.00	61.00	57.01	58.37	58.37	qfq	2,360,326	138,032,491	5.17%
2023-08-25	55.43	56.25	54.61	55.50	55.50	qfq	1,043,366	57,781,364	0.63%
2023-08-24	52.82	56.50	52.66	55.15	55.15	qfq	1,706,749	93,154,375	5.01%
2023-08-23	52.93	54.94	52.17	52.52	52.52	qfq	1,726,116	92,074,119	1.72%
2023-08-22	52.88	53.78	51.39	51.63	51.63	qfq	955,130	49,725,367	-3.12%
2023-08-21	53.17	53.97	52.51	53.29	53.29	qfq	729,198	38,895,718	1.12%
2023-08-18	53.94	54.40	52.47	52.70	52.70	qfq	709,622	37,721,802	-2.28%
2023-08-17	54.45	55.36	53.26	53.93	53.93	qfq	884,492	47,656,274	-1.48%
2023-08-16	54.05	55.28	54.05	54.74	54.74	qfq	611,467	33,552,178	0.35%
2023-08-15	54.35	55.00	53.89	54.55	54.55	qfq	818,064	44,504,678	-0.15%
2023-08-14	53.73	54.85	53.24	54.63	54.63	qfq	724,348	39,219,594	0.63%
2023-08-11	53.41	54.48	53.41	54.29	54.29	qfq	845,592	45,786,869	1.48%
2023-08-10	52.65	53.95	52.50	53.50	53.50	qfq	998,881	53,402,561	1.21%
2023-08-09	51.50	53.76	51.50	52.86	52.86	qfq	1,088,648	57,545,424	2.05%
2023-08-08	50.99	52.36	50.99	51.80	51.80	qfq	1,071,527	55,486,915	0.39%
2023-08-07	53.98	53.98	49.78	51.60	51.60	qfq	1,939,995	99,534,061	-4.43%
2023-08-04	55.66	55.77	53.87	53.99	53.99	qfq	978,876	53,223,029	-2.03%
2023-08-03	54.45	55.48	54.09	55.11	55.11	qfq	580,119	31,853,924	1.21%
2023-08-02	54.90	55.10	54.06	54.45	54.45	qfq	1,233,396	67,337,128	-0.24%
2023-08-01	57.99	57.99	54.28	54.58	54.58	qfq	1,660,293	91,931,680	-4.91%
2023-07-31	59.00	59.86	57.20	57.40	57.40	qfq	849,679	49,465,343	-2.05%
2023-07-28	58.01	59.17	56.60	58.60	58.60	qfq	754,046	43,803,932	0.31%
2023-07-27	58.00	59.16	58.00	58.42	58.42	qfq	534,718	31,368,769	-0.17%
2023-07-26	56.88	59.07	55.93	58.52	58.52	qfq	813,552	47,166,826	3.48%
2023-07-25	56.30	56.81	55.56	56.55	56.55	qfq	494,490	27,804,656	1.04%
2023-07-24	55.26	57.25	54.77	55.97	55.97	qfq	470,260	26,328,978	1.28%
2023-07-21	54.98	56.11	54.82	55.26	55.26	qfq	348,255	19,285,278	0.56%
2023-07-20	56.34	56.36	54.94	54.95	54.95	qfq	435,652	24,182,075	-1.84%
2023-07-19	57.46	57.69	55.82	55.98	55.98	qfq	576,497	32,622,868	-2.35%
2023-07-18	57.37	58.25	57.02	57.33	57.33	qfq	424,537	24,382,937	0.49%