SECURITY DETAIL · RAW DATA

纳睿雷达688522.SH

ASSECNYSTOCK

最近收盘价20.882026-07-17

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）14,456,714

成交额（元）299,948,191

日线记录717

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 7 条

复权因子 717 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-26	2026-06-01	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-26	2026-06-01	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-09-10	2025-09-17	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-06	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-06	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	19.62	22.15	18.93	20.88	20.88	qfq	14,456,714	299,948,191	5.40%
2026-07-16	19.65	20.12	19.43	19.81	19.81	qfq	3,161,194	62,645,837	0.81%
2026-07-15	19.85	20.25	19.60	19.65	19.65	qfq	4,280,149	84,989,303	-1.60%
2026-07-14	20.45	20.72	19.65	19.97	19.97	qfq	5,371,095	107,593,818	-3.62%
2026-07-13	21.58	21.82	20.15	20.72	20.72	qfq	8,594,281	177,599,285	-5.17%
2026-07-10	20.97	22.78	20.56	21.85	21.85	qfq	11,277,534	245,918,780	4.35%
2026-07-09	20.76	21.05	20.16	20.94	20.94	qfq	6,238,747	128,650,583	0.05%
2026-07-08	20.49	21.82	20.35	20.93	20.93	qfq	7,590,773	160,201,100	2.50%
2026-07-07	20.70	21.57	20.33	20.42	20.42	qfq	5,692,039	118,253,064	-1.69%
2026-07-06	21.94	22.05	20.76	20.77	20.77	qfq	7,803,962	165,122,962	-5.33%
2026-07-03	21.80	22.49	21.58	21.94	21.94	qfq	11,666,178	255,951,804	-2.45%
2026-07-02	21.60	22.99	21.32	22.49	22.49	qfq	17,581,145	388,506,097	9.28%
2026-07-01	20.23	21.07	19.89	20.58	20.58	qfq	6,626,319	136,224,721	2.80%
2026-06-30	19.00	20.14	18.88	20.02	20.02	qfq	5,547,199	109,983,454	4.87%
2026-06-29	19.46	19.46	18.71	19.09	19.09	qfq	5,948,249	113,269,151	-1.90%
2026-06-26	19.47	19.99	18.95	19.46	19.46	qfq	6,148,271	119,477,374	-0.36%
2026-06-25	19.95	20.08	19.23	19.53	19.53	qfq	3,784,652	73,999,923	-1.91%
2026-06-24	20.15	20.15	19.56	19.91	19.91	qfq	4,246,665	84,219,713	-0.45%
2026-06-23	20.16	20.52	19.87	20.00	20.00	qfq	3,964,518	80,067,598	-1.86%
2026-06-22	20.42	20.72	19.55	20.38	20.38	qfq	5,304,739	106,406,080	-0.15%
2026-06-18	20.49	20.83	20.15	20.41	20.41	qfq	3,346,336	68,669,345	-0.39%
2026-06-17	20.60	20.96	20.36	20.49	20.49	qfq	3,904,936	80,484,771	-0.92%
2026-06-16	20.34	20.80	20.08	20.68	20.68	qfq	4,164,244	85,382,400	2.48%
2026-06-15	19.73	20.38	19.73	20.18	20.18	qfq	4,462,579	89,915,259	2.33%
2026-06-12	19.50	20.12	19.32	19.72	19.72	qfq	6,280,945	123,978,951	2.60%
2026-06-11	19.70	19.70	18.91	19.22	19.22	qfq	4,712,162	90,288,621	-2.39%
2026-06-10	20.19	20.39	19.45	19.69	19.69	qfq	4,833,894	95,498,802	-3.20%
2026-06-09	20.45	20.51	20.03	20.34	20.34	qfq	3,863,949	78,317,979	0.00%
2026-06-08	21.00	21.38	19.89	20.34	20.34	qfq	6,027,727	123,808,067	-4.64%
2026-06-05	20.23	21.88	19.76	21.33	21.33	qfq	8,836,068	184,544,559	5.39%
2026-06-04	20.58	20.87	20.04	20.24	20.24	qfq	4,341,765	88,571,006	-1.70%
2026-06-03	21.18	21.33	20.47	20.59	20.59	qfq	4,818,927	100,585,833	-2.65%
2026-06-02	21.81	21.97	21.01	21.15	21.15	qfq	4,287,339	91,262,026	-3.34%
2026-06-01	21.64	22.00	21.47	21.88	21.88	qfq	4,305,289	93,776,472	-27.88%
2026-05-29	31.98	32.23	30.09	30.34	21.64	qfq	4,250,418	131,158,198	-5.45%
2026-05-28	31.55	32.30	31.00	32.09	22.88	qfq	3,196,982	101,727,159	2.03%
2026-05-27	32.13	32.79	31.31	31.45	22.43	qfq	3,948,219	125,870,755	-3.29%
2026-05-26	33.80	33.96	32.00	32.52	23.19	qfq	4,443,884	144,410,765	-3.42%
2026-05-25	34.30	34.44	33.36	33.67	24.01	qfq	3,261,233	110,236,429	-0.68%
2026-05-22	33.56	34.11	33.18	33.90	24.18	qfq	3,171,941	106,959,309	2.05%
2026-05-21	34.98	35.34	33.20	33.22	23.69	qfq	4,716,025	161,870,908	-4.32%
2026-05-20	34.24	34.88	34.12	34.72	24.76	qfq	2,751,819	95,059,577	0.40%
2026-05-19	33.60	34.66	33.48	34.58	24.66	qfq	3,147,824	107,246,755	1.80%
2026-05-18	33.13	34.40	33.08	33.97	24.23	qfq	3,630,320	123,366,713	1.98%
2026-05-15	33.33	34.16	33.11	33.31	23.75	qfq	3,428,457	115,185,178	-0.33%
2026-05-14	35.17	35.24	33.41	33.42	23.83	qfq	4,552,809	154,421,067	-4.68%
2026-05-13	34.10	35.50	33.71	35.06	25.00	qfq	4,293,408	148,925,083	2.57%
2026-05-12	35.36	35.36	34.00	34.18	24.37	qfq	4,234,626	145,892,925	-3.34%
2026-05-11	35.74	35.89	35.25	35.36	25.22	qfq	4,435,426	157,497,031	-1.09%
2026-05-08	35.10	35.87	34.42	35.75	25.49	qfq	4,132,552	146,063,636	1.85%
2026-05-07	35.30	35.35	34.62	35.10	25.03	qfq	3,824,530	133,661,708	-0.40%
2026-05-06	35.13	35.80	35.00	35.24	25.13	qfq	3,706,985	131,463,245	0.83%
2026-04-30	34.55	35.10	34.21	34.95	24.92	qfq	3,285,183	113,949,885	1.51%
2026-04-29	34.48	34.69	34.22	34.43	24.55	qfq	2,452,300	84,422,384	0.00%
2026-04-28	34.82	35.02	34.15	34.43	24.55	qfq	2,906,451	100,196,431	-2.13%
2026-04-27	34.53	35.20	33.63	35.18	25.09	qfq	3,566,695	122,794,601	2.33%
2026-04-24	34.51	35.26	34.15	34.38	24.52	qfq	3,192,709	110,191,305	-1.01%
2026-04-23	35.82	35.95	34.51	34.73	24.77	qfq	4,246,622	148,757,251	-3.39%
2026-04-22	35.14	35.96	34.85	35.95	25.64	qfq	3,766,147	133,697,370	2.60%
2026-04-21	36.18	36.29	34.93	35.04	24.99	qfq	5,336,975	188,427,391	-2.96%
2026-04-20	37.10	37.36	36.01	36.11	25.75	qfq	5,734,197	208,645,624	-2.17%
2026-04-17	35.42	37.15	34.72	36.91	26.32	qfq	5,947,148	214,703,860	3.94%
2026-04-16	34.24	35.67	34.05	35.51	25.32	qfq	4,898,727	172,692,628	3.68%
2026-04-15	34.27	34.96	34.05	34.25	24.42	qfq	4,457,559	153,762,087	0.76%
2026-04-14	32.61	34.02	32.61	33.99	24.24	qfq	4,672,846	155,687,482	4.39%
2026-04-13	32.19	32.74	32.15	32.56	23.22	qfq	2,198,734	71,545,167	0.12%
2026-04-10	32.10	32.95	32.10	32.52	23.19	qfq	3,005,097	98,112,262	2.01%
2026-04-09	33.10	33.10	31.81	31.88	22.73	qfq	3,439,209	111,193,541	-2.36%
2026-04-08	31.30	32.80	31.15	32.65	23.28	qfq	4,648,339	149,222,233	6.91%
2026-04-07	30.74	30.94	30.30	30.54	21.78	qfq	2,190,917	67,118,435	0.20%
2026-04-03	30.95	31.10	30.45	30.48	21.74	qfq	2,226,590	68,307,462	-0.81%
2026-04-02	31.50	31.65	30.48	30.73	21.91	qfq	3,255,869	100,942,664	-2.91%
2026-04-01	31.82	32.27	31.43	31.65	22.57	qfq	3,235,897	102,701,577	0.86%
2026-03-31	31.74	32.37	31.33	31.38	22.38	qfq	3,001,083	95,674,732	-1.10%
2026-03-30	31.17	31.84	30.85	31.73	22.63	qfq	2,483,144	77,855,973	0.63%
2026-03-27	30.88	31.79	30.60	31.53	22.48	qfq	2,858,950	89,644,229	1.22%
2026-03-26	32.50	32.55	30.58	31.15	22.21	qfq	5,590,178	175,139,366	-4.54%
2026-03-25	32.39	33.30	32.30	32.63	23.27	qfq	4,178,346	136,935,335	-0.06%
2026-03-24	34.53	34.53	31.68	32.65	23.28	qfq	5,133,797	166,768,205	-1.21%
2026-03-23	35.00	35.67	32.93	33.05	23.57	qfq	4,878,097	166,201,718	-8.09%
2026-03-20	37.01	37.24	35.84	35.96	25.64	qfq	2,879,986	105,061,415	-3.26%
2026-03-19	37.23	37.42	36.60	37.17	26.51	qfq	2,573,418	95,148,740	-1.38%
2026-03-18	37.17	37.77	37.02	37.69	26.88	qfq	1,973,554	73,847,050	1.37%
2026-03-17	37.99	38.16	37.07	37.18	26.51	qfq	2,225,882	83,749,563	-1.35%
2026-03-16	37.60	38.00	37.31	37.69	26.88	qfq	2,995,802	112,829,215	2.28%
2026-03-13	37.70	37.78	36.82	36.85	26.28	qfq	3,002,438	112,131,013	-2.25%
2026-03-12	38.48	38.48	37.45	37.70	26.89	qfq	2,715,304	102,791,528	-2.13%
2026-03-11	38.96	39.20	38.48	38.52	27.47	qfq	2,582,580	100,025,617	-1.10%
2026-03-10	38.35	39.11	38.35	38.95	27.78	qfq	2,946,839	114,267,578	2.23%
2026-03-09	38.81	38.91	37.45	38.10	27.17	qfq	3,342,718	126,734,478	-2.21%
2026-03-06	38.60	39.12	38.40	38.96	27.78	qfq	2,324,602	90,557,462	0.62%
2026-03-05	39.24	39.47	38.43	38.72	27.61	qfq	4,375,488	170,168,954	-0.72%
2026-03-04	38.59	39.36	38.38	39.00	27.81	qfq	3,875,175	150,805,168	0.00%
2026-03-03	42.72	42.98	38.81	39.00	27.81	qfq	9,435,267	379,418,081	-8.26%
2026-03-02	43.00	43.46	41.92	42.51	30.32	qfq	9,254,921	395,178,892	1.82%
2026-02-27	42.17	42.17	41.44	41.75	29.77	qfq	3,916,395	163,574,515	-0.88%
2026-02-26	41.35	42.22	40.82	42.12	30.04	qfq	5,335,570	221,748,982	1.91%
2026-02-25	41.00	41.66	40.80	41.33	29.47	qfq	4,423,850	182,130,900	0.80%
2026-02-24	41.53	41.70	40.77	41.00	29.24	qfq	3,528,519	145,299,716	-1.09%
2026-02-13	41.50	41.92	41.23	41.45	29.56	qfq	3,205,250	133,476,410	-0.67%
2026-02-12	40.88	42.00	40.40	41.73	29.76	qfq	5,450,400	225,235,667	2.03%
2026-02-11	41.21	41.77	40.83	40.90	29.17	qfq	3,635,473	149,976,894	-0.58%
2026-02-10	41.29	41.41	40.90	41.14	29.34	qfq	2,810,716	115,713,564	-0.12%
2026-02-09	41.78	41.78	40.96	41.19	29.37	qfq	4,474,987	184,561,650	0.46%
2026-02-06	41.45	41.90	40.88	41.00	29.24	qfq	3,436,323	142,045,948	-1.87%
2026-02-05	42.00	42.88	41.41	41.78	29.79	qfq	3,727,249	156,353,347	-0.76%
2026-02-04	43.17	43.36	41.78	42.10	30.02	qfq	5,442,540	230,521,871	-2.48%
2026-02-03	40.18	43.28	40.16	43.17	30.79	qfq	10,621,027	447,859,412	8.74%
2026-02-02	40.82	41.44	39.70	39.70	28.31	qfq	4,419,589	178,886,462	-2.86%
2026-01-30	41.12	41.35	39.91	40.87	29.15	qfq	4,500,020	182,844,464	-0.37%
2026-01-29	41.74	42.50	41.01	41.02	29.25	qfq	4,160,015	173,209,501	-1.91%
2026-01-28	43.03	43.17	41.72	41.82	29.82	qfq	4,684,949	197,859,234	-2.79%
2026-01-27	42.26	43.12	41.14	43.02	30.68	qfq	6,517,209	274,419,169	1.10%
2026-01-26	44.60	44.90	42.38	42.55	30.34	qfq	8,197,564	354,325,187	-5.34%
2026-01-23	43.39	45.13	43.08	44.95	32.06	qfq	9,607,482	427,596,529	3.86%
2026-01-22	42.80	43.38	42.51	43.28	30.86	qfq	4,781,244	206,117,011	1.12%
2026-01-21	42.19	43.00	42.19	42.80	30.52	qfq	5,124,329	218,900,420	1.47%
2026-01-20	43.98	44.18	41.98	42.18	30.08	qfq	6,725,787	286,948,123	-4.11%
2026-01-19	43.88	44.59	43.38	43.99	31.37	qfq	6,861,335	301,545,448	-0.65%
2026-01-16	42.88	45.50	42.27	44.28	31.58	qfq	11,273,728	493,870,315	4.76%
2026-01-15	42.82	43.22	41.67	42.27	30.14	qfq	9,224,945	390,304,671	-2.63%
2026-01-14	43.95	45.91	43.36	43.41	30.96	qfq	12,411,904	549,717,748	-1.32%
2026-01-13	47.67	47.67	43.98	43.99	31.37	qfq	14,920,834	667,638,435	-8.28%
2026-01-12	44.80	48.05	44.00	47.96	34.20	qfq	19,758,106	906,089,971	8.48%
2026-01-09	42.90	45.07	42.72	44.21	31.53	qfq	16,630,474	728,475,219	4.49%
2026-01-08	40.41	42.36	40.15	42.31	30.17	qfq	11,610,897	483,316,615	4.44%
2026-01-07	40.12	40.86	39.81	40.51	28.89	qfq	6,332,665	255,613,985	0.15%
2026-01-06	40.67	40.71	40.01	40.45	28.85	qfq	6,286,560	253,233,160	-0.76%
2026-01-05	40.59	40.99	39.85	40.76	29.07	qfq	7,078,896	286,029,083	2.08%
2025-12-31	39.90	40.16	39.20	39.93	28.48	qfq	4,386,925	174,545,817	0.43%
2025-12-30	40.08	40.44	39.51	39.76	28.35	qfq	5,092,582	203,237,234	-0.35%
2025-12-29	39.39	40.36	39.14	39.90	28.45	qfq	7,265,452	289,684,260	2.36%
2025-12-26	38.56	39.73	38.51	38.98	27.80	qfq	5,245,416	205,720,748	0.96%
2025-12-25	38.67	38.83	38.15	38.61	27.53	qfq	4,030,482	155,213,521	0.00%
2025-12-24	37.10	38.62	36.96	38.61	27.53	qfq	5,552,723	211,996,060	4.10%
2025-12-23	37.79	38.08	37.06	37.09	26.45	qfq	3,750,539	140,282,829	-2.21%
2025-12-22	37.95	38.26	37.66	37.93	27.05	qfq	2,934,205	111,630,901	0.69%
2025-12-19	37.61	38.65	37.51	37.67	26.86	qfq	2,966,908	112,265,658	-0.34%
2025-12-18	37.00	38.37	36.84	37.80	26.96	qfq	3,690,357	139,586,549	1.15%
2025-12-17	37.68	38.12	36.56	37.37	26.65	qfq	4,201,725	155,767,896	-1.71%
2025-12-16	38.44	38.44	37.22	38.02	27.11	qfq	3,640,355	137,467,422	-1.07%
2025-12-15	38.74	39.13	37.97	38.43	27.41	qfq	3,523,939	136,262,856	-0.90%
2025-12-12	38.38	39.08	38.37	38.78	27.66	qfq	3,432,770	132,767,826	0.73%
2025-12-11	38.88	39.18	38.46	38.50	27.46	qfq	2,411,668	93,436,611	-0.65%
2025-12-10	38.98	39.42	38.60	38.75	27.63	qfq	2,401,992	93,463,132	-0.51%
2025-12-09	39.25	39.78	38.83	38.95	27.78	qfq	2,647,139	103,770,795	-0.99%
2025-12-08	39.39	40.11	39.32	39.34	28.05	qfq	4,034,239	160,101,087	0.23%
2025-12-05	38.77	39.26	38.48	39.25	27.99	qfq	3,030,106	117,993,496	1.03%
2025-12-04	38.70	38.91	38.47	38.85	27.71	qfq	2,285,543	88,400,903	0.39%
2025-12-03	39.39	39.44	38.52	38.70	27.60	qfq	3,739,325	145,359,535	-2.32%
2025-12-02	39.04	40.21	38.82	39.62	28.25	qfq	4,577,196	180,515,296	0.87%
2025-12-01	39.20	39.45	38.88	39.28	28.01	qfq	3,711,639	145,151,950	0.26%
2025-11-28	38.38	39.18	38.26	39.18	27.94	qfq	5,296,499	205,338,112	3.98%
2025-11-27	37.96	38.29	37.60	37.68	26.87	qfq	2,000,678	75,973,037	-0.74%
2025-11-26	38.49	38.98	37.90	37.96	27.07	qfq	3,096,474	118,785,352	-1.48%
2025-11-25	38.39	38.94	38.10	38.53	27.48	qfq	3,658,552	141,309,340	0.13%
2025-11-24	36.83	38.56	36.64	38.48	27.44	qfq	4,223,411	160,424,751	4.48%
2025-11-21	37.51	37.85	36.20	36.83	26.26	qfq	3,340,329	123,532,859	-1.84%
2025-11-20	38.11	38.49	37.43	37.52	26.76	qfq	1,932,203	72,832,220	-1.32%
2025-11-19	38.58	38.61	37.81	38.02	27.11	qfq	2,464,174	93,987,699	-1.45%
2025-11-18	38.17	38.59	37.86	38.58	27.51	qfq	2,308,256	88,485,367	0.70%
2025-11-17	38.33	38.75	38.15	38.31	27.32	qfq	2,938,600	113,121,722	0.76%
2025-11-14	37.68	38.37	37.61	38.02	27.11	qfq	2,149,026	81,860,128	0.48%
2025-11-13	37.49	38.00	37.22	37.84	26.98	qfq	2,382,932	89,844,976	1.20%
2025-11-12	38.05	38.28	36.98	37.39	26.66	qfq	3,597,337	134,530,409	-1.73%
2025-11-11	38.43	38.62	38.00	38.05	27.13	qfq	2,002,806	76,638,830	-0.99%
2025-11-10	39.14	39.36	38.15	38.43	27.41	qfq	2,891,467	111,437,054	-1.00%
2025-11-07	38.15	39.44	37.61	38.82	27.68	qfq	4,657,058	181,307,981	1.94%
2025-11-06	38.50	38.85	37.87	38.08	27.16	qfq	3,277,028	124,939,563	-1.09%
2025-11-05	38.60	38.76	38.30	38.50	27.46	qfq	1,979,111	76,270,995	-0.57%
2025-11-04	39.28	39.78	38.51	38.72	27.61	qfq	3,008,308	117,653,141	-1.53%
2025-11-03	38.99	39.66	38.08	39.32	28.04	qfq	4,108,787	159,490,920	0.85%
2025-10-31	39.23	39.30	38.77	38.99	27.80	qfq	2,663,698	104,116,381	0.10%
2025-10-30	39.35	39.62	38.92	38.95	27.78	qfq	3,175,899	124,418,585	-1.64%
2025-10-29	39.55	39.84	39.00	39.60	28.24	qfq	3,401,709	133,871,333	-0.75%
2025-10-28	39.98	40.38	39.61	39.90	28.45	qfq	3,744,767	149,341,457	-0.75%
2025-10-27	39.68	40.30	39.27	40.20	28.67	qfq	4,934,949	196,377,548	2.21%
2025-10-24	38.60	39.68	38.40	39.33	28.05	qfq	3,834,175	150,272,499	2.90%
2025-10-23	38.55	39.00	37.77	38.22	27.26	qfq	3,164,766	120,530,240	-1.19%
2025-10-22	39.01	39.39	38.50	38.68	27.58	qfq	2,685,445	104,340,448	-0.82%
2025-10-21	38.88	39.88	38.64	39.00	27.81	qfq	3,823,284	149,648,981	0.96%
2025-10-20	38.69	39.48	38.23	38.63	27.55	qfq	3,926,782	152,184,936	0.18%
2025-10-17	41.00	41.50	38.51	38.56	27.50	qfq	6,324,131	250,216,325	-6.57%
2025-10-16	41.97	41.97	41.06	41.27	29.43	qfq	2,156,463	89,425,315	-1.67%
2025-10-15	41.51	42.08	41.22	41.97	29.93	qfq	2,392,963	99,712,865	1.11%
2025-10-14	42.98	42.98	41.28	41.51	29.60	qfq	3,347,389	140,581,705	-2.54%
2025-10-13	41.00	42.70	40.88	42.59	30.37	qfq	3,126,883	131,692,679	-0.42%
2025-10-10	43.50	43.79	42.60	42.77	30.50	qfq	3,182,275	136,841,993	-1.90%
2025-10-09	43.58	44.06	43.18	43.60	31.09	qfq	3,541,587	154,566,679	0.48%
2025-09-30	42.86	43.80	42.77	43.39	30.94	qfq	3,093,781	134,141,327	1.31%
2025-09-29	42.32	42.84	41.68	42.83	30.54	qfq	2,800,827	118,245,798	1.35%
2025-09-26	42.52	43.40	42.25	42.26	30.14	qfq	3,429,078	146,447,865	-1.45%
2025-09-25	43.33	43.34	42.75	42.88	30.58	qfq	2,852,854	122,793,189	-0.90%
2025-09-24	42.07	43.39	42.00	43.27	30.86	qfq	3,411,372	146,002,176	2.24%
2025-09-23	43.66	43.72	41.48	42.32	30.18	qfq	5,564,507	235,751,099	-3.20%
2025-09-22	44.39	44.39	43.50	43.72	31.18	qfq	3,688,093	161,258,244	-1.93%
2025-09-19	43.63	44.70	43.37	44.58	31.79	qfq	5,243,657	231,950,711	2.22%
2025-09-18	44.01	44.55	43.38	43.61	31.10	qfq	5,686,473	250,318,961	-0.86%
2025-09-17	44.63	44.65	43.89	43.99	31.37	qfq	5,262,028	232,522,012	-1.68%
2025-09-16	44.10	45.78	43.70	44.74	31.87	qfq	5,114,226	227,564,146	1.61%
2025-09-15	44.86	45.18	44.00	44.03	31.36	qfq	3,666,118	162,467,813	-1.72%
2025-09-12	44.41	45.28	44.30	44.80	31.91	qfq	3,778,523	169,366,827	0.56%
2025-09-11	43.90	44.71	43.68	44.55	31.73	qfq	3,922,436	173,410,042	1.18%
2025-09-10	43.98	44.64	43.96	44.03	31.36	qfq	2,594,295	114,769,248	-0.05%
2025-09-09	44.90	45.00	44.00	44.05	31.38	qfq	3,099,234	137,091,298	-2.44%
2025-09-08	44.63	45.28	43.73	45.15	32.16	qfq	5,040,564	223,648,101	1.10%
2025-09-05	44.03	44.87	43.75	44.66	31.81	qfq	4,807,924	212,940,813	1.04%
2025-09-04	45.77	46.19	43.67	44.20	31.49	qfq	6,229,417	278,598,541	-3.43%
2025-09-03	47.77	48.15	45.56	45.77	32.60	qfq	6,032,841	280,523,879	-4.15%
2025-09-02	49.52	49.55	47.18	47.75	34.01	qfq	6,785,024	325,458,588	-3.42%
2025-09-01	48.40	49.66	48.34	49.44	35.22	qfq	7,680,334	377,794,274	1.15%
2025-08-29	50.33	50.98	48.43	48.88	34.82	qfq	8,236,375	403,989,019	-0.79%
2025-08-28	47.87	49.27	47.60	49.27	35.10	qfq	10,730,282	521,437,211	3.01%
2025-08-27	49.00	49.96	47.82	47.83	34.07	qfq	11,230,383	551,924,007	-2.35%
2025-08-26	49.75	50.13	48.23	48.98	34.89	qfq	13,231,273	650,261,782	1.58%
2025-08-25	47.81	48.24	47.00	48.22	34.35	qfq	9,612,768	458,034,931	1.97%
2025-08-22	45.36	47.30	45.18	47.29	33.69	qfq	10,776,006	503,170,091	3.96%
2025-08-21	46.33	46.48	45.15	45.49	32.40	qfq	6,288,267	287,417,007	-1.54%
2025-08-20	45.51	46.25	45.19	46.20	32.91	qfq	6,332,940	290,130,014	0.85%
2025-08-19	46.69	46.88	45.01	45.81	32.63	qfq	6,612,322	302,010,697	-1.88%
2025-08-18	45.42	47.69	45.42	46.69	33.26	qfq	8,821,720	409,103,420	2.80%
2025-08-15	44.88	45.46	44.57	45.42	32.35	qfq	4,682,929	211,146,397	1.16%
2025-08-14	46.10	46.25	44.79	44.90	31.98	qfq	6,242,978	282,967,002	-2.24%
2025-08-13	45.87	46.38	45.61	45.93	32.72	qfq	5,162,949	237,239,535	0.09%
2025-08-12	46.06	46.50	45.71	45.89	32.69	qfq	3,921,768	180,396,749	-0.74%
2025-08-11	46.00	46.73	45.93	46.23	32.93	qfq	4,340,074	201,464,207	0.33%
2025-08-08	46.42	46.78	46.01	46.08	32.82	qfq	3,703,212	171,311,275	-0.69%
2025-08-07	47.07	47.07	46.31	46.40	33.05	qfq	4,677,927	217,761,226	-1.38%
2025-08-06	46.31	47.24	46.15	47.05	33.52	qfq	5,790,558	271,325,876	1.62%
2025-08-05	46.50	47.28	46.18	46.30	32.98	qfq	4,919,938	229,401,566	0.17%
2025-08-04	44.61	46.43	44.51	46.22	32.92	qfq	5,671,308	260,503,721	3.31%
2025-08-01	45.59	45.86	44.60	44.74	31.87	qfq	5,241,431	236,275,063	-2.14%
2025-07-31	45.85	46.86	45.34	45.72	32.57	qfq	5,184,435	238,949,180	-0.07%
2025-07-30	46.66	47.19	45.45	45.75	32.59	qfq	4,829,635	223,761,738	-2.12%
2025-07-29	46.41	46.75	45.83	46.74	33.29	qfq	4,983,037	230,719,517	0.84%
2025-07-28	45.83	46.79	45.39	46.35	33.02	qfq	6,363,592	294,982,511	1.27%
2025-07-25	47.73	48.26	45.24	45.77	32.60	qfq	11,704,049	541,088,291	-4.27%
2025-07-24	47.74	48.35	47.67	47.81	34.06	qfq	3,564,513	170,785,471	0.00%
2025-07-23	48.11	48.65	47.71	47.81	34.06	qfq	3,162,128	152,029,206	-0.79%
2025-07-22	48.40	48.69	47.83	48.19	34.33	qfq	3,255,231	156,738,607	-0.80%
2025-07-21	48.12	48.79	47.93	48.58	34.61	qfq	2,790,292	135,100,201	1.04%
2025-07-18	49.35	49.65	47.79	48.08	34.25	qfq	4,940,899	238,959,216	-2.49%
2025-07-17	48.56	49.64	48.35	49.31	35.13	qfq	3,236,972	159,285,685	1.27%
2025-07-16	48.20	49.15	47.94	48.69	34.68	qfq	2,927,376	141,784,070	0.95%
2025-07-15	48.87	49.36	47.69	48.23	34.36	qfq	3,021,009	145,568,840	0.37%
2025-07-14	47.96	48.42	47.53	48.05	34.23	qfq	1,511,655	72,460,015	0.10%
2025-07-11	47.82	48.46	47.58	48.00	34.19	qfq	1,756,014	84,406,949	0.40%
2025-07-10	47.75	48.18	47.30	47.81	34.06	qfq	1,659,318	79,250,028	-0.40%
2025-07-09	48.60	48.71	47.90	48.00	34.19	qfq	2,167,426	104,548,279	-1.50%
2025-07-08	47.89	48.99	47.88	48.73	34.71	qfq	2,096,317	102,071,753	1.29%
2025-07-07	48.13	48.88	47.69	48.11	34.27	qfq	1,472,795	70,850,846	-0.33%
2025-07-04	48.49	48.88	47.54	48.27	34.38	qfq	2,373,908	114,318,901	-0.45%
2025-07-03	48.12	49.65	48.12	48.49	34.54	qfq	2,338,071	114,273,492	0.17%
2025-07-02	50.59	50.59	48.21	48.41	34.48	qfq	3,313,570	162,411,720	-3.20%
2025-07-01	51.33	51.33	49.50	50.01	35.62	qfq	2,774,327	138,898,598	-2.36%
2025-06-30	48.88	51.68	48.50	51.22	36.49	qfq	4,201,049	213,190,844	4.94%
2025-06-27	49.80	50.48	48.81	48.81	34.77	qfq	2,711,045	133,781,791	-2.36%
2025-06-26	50.15	50.96	49.88	49.99	35.61	qfq	3,013,089	152,206,627	-0.22%
2025-06-25	47.14	50.39	47.00	50.10	35.69	qfq	4,732,400	232,064,388	6.73%
2025-06-24	46.97	47.58	46.61	46.94	33.44	qfq	2,714,067	127,943,462	0.21%
2025-06-23	46.99	47.67	46.50	46.84	33.37	qfq	2,464,195	115,961,913	-0.74%
2025-06-20	47.25	47.80	46.93	47.19	33.62	qfq	1,149,722	54,322,443	-0.13%
2025-06-19	48.30	48.40	47.14	47.25	33.66	qfq	1,954,738	93,202,696	-2.92%
2025-06-18	48.24	48.73	47.90	48.67	34.67	qfq	1,382,285	66,825,819	1.00%
2025-06-17	48.98	49.62	48.06	48.19	34.33	qfq	1,625,354	79,161,366	-1.93%
2025-06-16	48.01	49.57	47.76	49.14	35.00	qfq	2,556,040	125,324,861	2.89%
2025-06-13	49.00	49.59	47.62	47.76	34.02	qfq	4,695,597	226,611,893	-3.03%
2025-06-12	49.55	50.38	49.02	49.25	35.08	qfq	2,159,544	107,008,379	-0.85%
2025-06-11	49.78	50.49	49.33	49.67	35.38	qfq	2,358,426	117,367,200	-0.66%
2025-06-10	50.31	51.22	49.32	50.00	35.62	qfq	2,275,682	114,134,728	-1.24%
2025-06-09	50.49	52.08	50.00	50.63	36.07	qfq	2,703,443	138,267,767	0.34%
2025-06-06	51.10	51.80	50.29	50.46	35.94	qfq	1,876,079	95,180,087	-29.10%
2025-06-05	69.50	72.30	69.50	71.17	36.18	qfq	2,709,563	193,393,296	1.73%
2025-06-04	69.20	70.69	69.11	69.96	35.56	qfq	1,723,342	120,707,895	-0.63%
2025-06-03	68.08	70.50	68.08	70.40	35.79	qfq	3,182,831	222,077,461	4.34%
2025-05-30	65.88	67.89	65.09	67.47	34.30	qfq	1,799,885	120,529,205	1.92%
2025-05-29	65.20	67.08	65.00	66.20	33.65	qfq	1,324,035	87,788,105	1.04%
2025-05-28	65.21	65.81	64.44	65.52	33.31	qfq	935,559	60,885,296	0.80%
2025-05-27	64.85	65.88	63.65	65.00	33.04	qfq	1,531,527	99,368,072	0.93%
2025-05-26	66.60	66.60	64.16	64.40	32.74	qfq	2,374,691	154,288,844	-3.59%
2025-05-23	68.00	68.76	66.80	66.80	33.96	qfq	1,336,541	90,603,748	-1.87%
2025-05-22	67.01	70.48	66.65	68.07	34.60	qfq	2,758,918	190,860,069	0.81%
2025-05-21	66.64	67.92	66.55	67.52	34.32	qfq	1,308,300	88,067,758	0.69%
2025-05-20	66.84	67.57	66.31	67.06	34.09	qfq	1,476,495	98,714,594	0.10%
2025-05-19	67.30	68.38	65.56	66.99	34.05	qfq	2,234,243	148,860,901	-1.27%
2025-05-16	67.98	69.08	67.05	67.85	34.49	qfq	1,857,459	126,085,171	1.00%
2025-05-15	68.55	68.69	65.92	67.18	34.15	qfq	2,367,697	159,670,844	-2.00%
2025-05-14	68.55	69.48	68.08	68.55	34.85	qfq	1,874,279	128,924,292	0.00%
2025-05-13	71.68	71.97	68.33	68.55	34.85	qfq	3,807,382	264,879,102	-3.82%
2025-05-12	70.00	75.48	68.87	71.27	36.23	qfq	6,263,226	455,881,383	1.29%
2025-05-09	73.80	74.00	70.17	70.36	35.77	qfq	4,453,476	317,239,512	-4.66%
2025-05-08	70.95	74.57	69.60	73.80	37.52	qfq	5,119,306	370,833,444	4.02%
2025-05-07	70.50	72.50	68.50	70.95	36.07	qfq	4,154,765	295,225,556	2.59%
2025-05-06	68.24	69.27	66.50	69.16	35.16	qfq	2,470,392	168,962,041	1.35%
2025-04-30	70.46	70.95	67.61	68.24	34.69	qfq	2,957,392	204,810,751	-3.21%
2025-04-29	68.80	70.93	68.07	70.50	35.84	qfq	1,814,301	127,079,440	1.12%
2025-04-28	70.66	71.71	69.49	69.72	35.44	qfq	1,857,567	130,704,192	-0.75%
2025-04-25	70.65	71.47	69.36	70.25	35.71	qfq	3,253,383	228,952,627	0.73%
2025-04-24	70.55	70.55	69.00	69.74	35.45	qfq	1,771,655	123,614,859	-1.05%
2025-04-23	72.50	72.50	69.40	70.48	35.83	qfq	3,008,143	211,537,013	-2.10%
2025-04-22	73.00	73.77	71.55	71.99	36.60	qfq	2,455,370	177,970,796	-1.34%
2025-04-21	68.80	72.97	68.50	72.97	37.09	qfq	5,286,125	372,894,980	8.51%
2025-04-18	70.68	70.68	67.25	67.25	34.19	qfq	2,609,997	178,674,933	-4.34%
2025-04-17	69.50	71.65	69.50	70.30	35.74	qfq	1,836,151	129,651,893	-0.03%
2025-04-16	69.49	70.88	69.00	70.32	35.75	qfq	1,763,449	123,363,434	0.59%
2025-04-15	70.48	70.59	68.80	69.91	35.54	qfq	1,841,195	127,862,740	-0.41%
2025-04-14	72.27	72.88	69.74	70.20	35.69	qfq	3,206,467	226,920,273	-2.74%
2025-04-11	68.85	73.00	68.71	72.18	36.69	qfq	3,307,572	236,005,468	3.80%
2025-04-10	68.10	71.36	67.79	69.54	35.35	qfq	3,207,854	223,282,822	4.16%
2025-04-09	61.40	69.44	60.53	66.76	33.94	qfq	4,709,071	309,684,358	5.62%
2025-04-08	63.60	65.19	61.32	63.21	32.13	qfq	3,896,560	244,866,766	0.81%
2025-04-07	64.00	67.67	60.03	62.70	31.87	qfq	5,325,031	342,572,258	-9.39%
2025-04-03	70.00	73.95	68.77	69.20	35.18	qfq	2,944,843	209,156,250	-2.30%
2025-04-02	70.48	72.00	69.60	70.83	36.01	qfq	1,989,155	140,971,866	0.06%
2025-04-01	69.63	72.50	68.61	70.79	35.99	qfq	3,105,184	219,703,065	2.67%
2025-03-31	69.10	69.68	67.28	68.95	35.05	qfq	2,693,788	184,289,912	-1.40%
2025-03-28	67.18	70.58	66.25	69.93	35.55	qfq	4,944,496	343,203,189	4.09%
2025-03-27	64.01	67.23	62.65	67.18	34.15	qfq	3,841,580	253,947,902	5.20%
2025-03-26	63.81	65.00	63.66	63.86	32.46	qfq	1,040,910	66,767,756	-0.53%
2025-03-25	63.50	66.24	63.01	64.20	32.64	qfq	3,754,160	243,262,919	1.13%
2025-03-24	62.89	64.27	61.82	63.48	32.27	qfq	2,149,002	135,011,905	0.78%
2025-03-21	63.76	63.92	61.10	62.99	32.02	qfq	3,221,703	200,646,892	-1.65%
2025-03-20	64.40	65.77	63.80	64.05	32.56	qfq	1,114,023	71,964,304	-1.16%
2025-03-19	65.77	66.30	63.80	64.80	32.94	qfq	2,694,909	175,338,401	-1.47%
2025-03-18	64.32	66.50	63.30	65.77	33.43	qfq	4,250,744	275,741,789	2.29%
2025-03-17	64.50	64.98	62.40	64.30	32.69	qfq	2,397,942	153,095,515	-1.00%
2025-03-14	64.14	65.61	63.44	64.95	33.02	qfq	2,274,195	147,323,349	1.03%
2025-03-13	64.50	65.87	63.35	64.29	32.68	qfq	2,853,638	183,768,816	-1.52%
2025-03-12	67.00	67.84	64.16	65.28	33.19	qfq	4,230,216	277,530,426	-3.25%
2025-03-11	68.18	69.20	66.28	67.47	34.30	qfq	2,650,026	179,443,366	-2.22%
2025-03-10	68.75	71.76	67.60	69.00	35.08	qfq	3,681,858	255,253,452	0.00%
2025-03-07	66.90	70.80	66.20	69.00	35.08	qfq	4,091,481	281,815,455	2.83%
2025-03-06	66.05	67.85	65.23	67.10	34.11	qfq	3,144,215	210,571,623	2.12%
2025-03-05	64.70	66.25	63.90	65.71	33.40	qfq	3,029,949	197,451,106	1.12%
2025-03-04	64.58	66.88	64.50	64.98	33.03	qfq	3,397,229	222,050,968	-1.32%
2025-03-03	65.84	67.18	63.00	65.85	33.47	qfq	4,026,027	264,218,754	0.02%
2025-02-28	67.00	68.60	63.55	65.84	33.47	qfq	5,078,199	335,893,845	-2.60%
2025-02-27	66.47	68.20	65.44	67.60	34.36	qfq	4,295,566	288,179,413	1.65%
2025-02-26	65.86	68.00	64.55	66.50	33.81	qfq	3,555,105	234,790,185	0.00%
2025-02-25	61.17	67.80	61.00	66.50	33.81	qfq	7,592,126	494,410,999	6.84%
2025-02-24	60.13	62.76	58.88	62.24	31.64	qfq	5,719,899	351,212,410	3.39%
2025-02-21	62.48	62.48	59.69	60.20	30.60	qfq	3,794,650	228,607,251	-2.26%
2025-02-20	61.00	62.25	59.80	61.59	31.31	qfq	2,500,776	153,433,998	1.35%
2025-02-19	59.40	61.14	59.25	60.77	30.89	qfq	2,168,311	131,127,721	2.24%
2025-02-18	61.50	62.02	59.14	59.44	30.22	qfq	2,727,650	164,983,685	-3.97%
2025-02-17	62.30	62.66	60.74	61.90	31.47	qfq	3,999,166	246,394,685	-0.74%
2025-02-14	62.00	63.23	61.05	62.36	31.70	qfq	3,284,577	203,852,317	0.58%
2025-02-13	60.00	63.95	60.00	62.00	31.52	qfq	8,025,202	502,247,158	5.26%
2025-02-12	57.02	59.33	57.02	58.90	29.94	qfq	3,236,710	189,289,464	2.67%
2025-02-11	57.92	58.31	56.70	57.37	29.16	qfq	2,349,296	134,631,945	-1.61%
2025-02-10	57.74	59.20	56.87	58.31	29.64	qfq	3,249,822	189,126,409	0.69%
2025-02-07	56.80	59.60	56.02	57.91	29.44	qfq	5,292,890	308,771,506	2.31%
2025-02-06	52.00	56.84	51.51	56.60	28.77	qfq	5,184,248	285,738,770	8.60%
2025-02-05	50.00	52.99	48.89	52.12	26.50	qfq	3,636,403	186,764,961	4.26%
2025-01-27	50.00	51.64	49.35	49.99	25.41	qfq	3,980,355	200,659,150	2.00%
2025-01-24	54.53	55.27	48.20	49.01	24.91	qfq	10,255,495	519,216,104	-10.12%
2025-01-23	55.00	56.84	54.00	54.53	27.72	qfq	3,413,220	189,674,639	-0.85%
2025-01-22	55.88	58.65	54.54	55.00	27.96	qfq	5,421,185	305,882,910	3.66%
2025-01-07	50.74	53.11	50.00	53.06	26.97	qfq	2,133,970	110,424,292	4.99%
2025-01-06	50.48	51.75	49.88	50.54	25.69	qfq	1,920,855	97,556,094	0.08%
2025-01-03	54.39	54.39	50.00	50.50	25.67	qfq	3,089,312	161,847,724	-6.48%
2025-01-02	56.33	56.33	53.53	54.00	27.45	qfq	2,574,678	140,492,371	-4.15%
2024-12-31	58.18	59.18	55.50	56.34	28.64	qfq	2,108,814	119,361,463	-3.46%
2024-12-30	59.11	60.06	57.41	58.36	29.67	qfq	1,835,239	107,962,925	-0.02%
2024-12-27	59.00	60.02	57.51	58.37	29.67	qfq	2,247,900	132,513,915	-0.85%
2024-12-26	58.35	59.87	58.21	58.87	29.93	qfq	2,994,952	176,472,820	0.09%
2024-12-25	56.10	59.87	56.00	58.82	29.90	qfq	4,012,659	233,301,484	6.42%
2024-12-24	53.88	55.45	53.69	55.27	28.10	qfq	1,763,846	96,876,704	2.52%
2024-12-23	55.70	56.81	53.88	53.91	27.41	qfq	1,589,722	87,018,001	-3.56%
2024-12-20	53.85	56.78	53.41	55.90	28.42	qfq	2,628,831	146,064,914	3.38%
2024-12-19	54.71	54.75	53.73	54.07	27.49	qfq	2,307,567	124,871,089	-1.85%
2024-12-18	54.81	55.85	54.15	55.09	28.01	qfq	2,225,596	122,350,258	-0.54%
2024-12-17	57.90	58.15	54.62	55.39	28.16	qfq	3,131,691	175,511,027	-4.17%
2024-12-16	59.80	61.00	57.51	57.80	29.38	qfq	2,405,172	141,026,727	-3.67%
2024-12-13	60.70	62.50	58.64	60.00	30.50	qfq	5,764,349	351,460,726	-1.59%
2024-12-12	59.62	61.49	58.66	60.97	30.99	qfq	3,530,701	212,425,376	1.68%
2024-12-11	57.71	60.26	57.21	59.96	30.48	qfq	4,256,140	251,949,168	2.95%
2024-12-10	57.55	59.66	55.06	58.24	29.61	qfq	5,544,765	319,201,432	5.89%
2024-12-09	56.54	56.60	54.67	55.00	27.96	qfq	1,687,429	93,784,475	-2.50%
2024-12-06	56.37	57.28	55.81	56.41	28.68	qfq	1,614,855	91,281,818	-0.42%
2024-12-05	56.00	57.36	55.86	56.65	28.80	qfq	1,378,186	78,155,641	0.30%
2024-12-04	57.62	57.98	56.11	56.48	28.71	qfq	1,360,687	77,857,512	-1.71%
2024-12-03	58.33	58.44	56.80	57.46	29.21	qfq	2,142,133	122,784,345	-2.18%
2024-12-02	58.50	58.99	57.06	58.74	29.86	qfq	2,542,015	148,616,952	1.98%
2024-11-29	55.76	58.54	55.61	57.60	29.28	qfq	2,394,608	137,038,261	2.55%
2024-11-28	56.96	57.37	55.74	56.17	28.55	qfq	2,064,668	116,536,125	-1.04%
2024-11-27	54.80	56.76	53.28	56.76	28.85	qfq	2,844,915	157,541,879	3.46%
2024-11-26	54.91	56.38	54.00	54.86	27.89	qfq	3,139,271	174,037,967	0.13%
2024-11-25	53.85	54.88	52.90	54.79	27.85	qfq	2,677,410	144,630,898	1.75%
2024-11-22	57.00	57.36	53.60	53.85	27.37	qfq	3,581,975	197,792,569	-5.34%
2024-11-21	58.62	58.95	56.07	56.89	28.92	qfq	3,529,517	202,728,826	-3.02%
2024-11-20	57.50	59.43	57.10	58.66	29.82	qfq	2,829,024	165,225,929	1.05%
2024-11-19	57.06	58.47	55.33	58.05	29.51	qfq	2,945,838	168,249,575	2.38%
2024-11-18	56.60	59.07	54.00	56.70	28.82	qfq	4,294,732	242,269,663	0.96%
2024-11-15	60.85	61.50	56.16	56.16	28.55	qfq	4,757,323	277,467,028	-8.27%
2024-11-14	63.99	64.32	59.99	61.22	31.12	qfq	4,243,196	263,001,481	-4.94%
2024-11-13	64.80	64.87	63.28	64.40	32.74	qfq	3,285,873	210,624,730	-0.29%
2024-11-12	68.00	68.03	63.58	64.59	32.83	qfq	4,566,395	298,555,486	-4.21%
2024-11-11	66.50	67.50	64.66	67.43	34.28	qfq	5,220,651	345,737,935	1.32%
2024-11-08	64.96	70.23	64.96	66.55	33.83	qfq	5,501,592	373,095,153	2.43%
2024-11-07	63.88	65.90	62.88	64.97	33.03	qfq	3,842,700	246,839,508	0.11%
2024-11-06	68.00	71.98	64.10	64.90	32.99	qfq	8,992,398	612,061,543	-2.48%
2024-11-05	62.77	66.88	62.40	66.55	33.83	qfq	5,756,297	375,623,246	8.04%
2024-11-04	58.91	62.99	58.68	61.60	31.31	qfq	3,768,107	230,144,670	3.03%
2024-11-01	63.00	65.18	58.81	59.79	30.39	qfq	4,733,539	288,828,445	-6.58%
2024-10-31	59.95	65.98	59.51	64.00	32.53	qfq	7,653,374	483,614,631	5.61%
2024-10-30	58.08	61.30	57.50	60.60	30.81	qfq	5,004,549	298,858,712	5.14%
2024-10-29	59.68	59.68	57.01	57.64	29.30	qfq	3,350,960	193,751,472	-3.42%
2024-10-28	57.51	61.47	57.51	59.68	30.34	qfq	5,210,598	311,044,639	3.86%
2024-10-25	56.78	58.45	56.20	57.46	29.21	qfq	4,348,548	249,281,091	1.20%
2024-10-24	56.51	57.47	55.30	56.78	28.86	qfq	3,406,736	191,490,851	-1.25%
2024-10-23	56.50	60.18	56.25	57.50	29.23	qfq	5,347,871	309,930,479	-0.17%
2024-10-22	59.51	59.99	57.01	57.60	29.28	qfq	5,819,532	339,570,331	-4.81%
2024-10-21	59.38	62.40	57.94	60.51	30.76	qfq	7,141,019	431,131,600	4.38%
2024-10-18	54.77	60.10	53.03	57.97	29.47	qfq	6,916,846	396,362,117	7.03%
2024-10-17	53.04	56.20	52.48	54.16	27.53	qfq	4,953,479	269,798,768	2.42%
2024-10-16	53.00	54.14	52.41	52.88	26.88	qfq	2,725,250	144,854,069	-1.42%
2024-10-15	54.50	55.20	52.85	53.64	27.27	qfq	3,545,501	191,947,795	-0.96%
2024-10-14	51.50	54.65	51.00	54.16	27.53	qfq	5,150,536	273,090,076	6.61%
2024-10-11	56.00	57.00	50.00	50.80	25.82	qfq	6,215,384	325,571,912	-10.53%
2024-10-10	60.99	62.70	56.60	56.78	28.86	qfq	6,488,553	383,770,295	-5.46%
2024-10-09	58.00	65.50	55.89	60.06	30.53	qfq	11,351,039	684,169,553	-3.25%
2024-10-08	61.50	62.11	54.00	62.08	31.56	qfq	11,011,271	657,139,830	19.94%
2024-09-30	48.00	53.87	45.67	51.76	26.31	qfq	7,788,046	384,002,636	13.36%
2024-09-27	43.30	46.12	43.30	45.66	23.21	qfq	4,298,057	193,370,172	6.91%
2024-09-26	40.95	42.87	40.39	42.71	21.71	qfq	3,202,320	133,000,767	4.30%
2024-09-25	40.70	42.31	40.14	40.95	20.82	qfq	5,369,999	222,346,955	4.68%
2024-09-24	37.55	39.80	36.07	39.12	19.89	qfq	3,813,147	145,449,093	5.90%
2024-09-23	37.35	38.09	36.60	36.94	18.78	qfq	1,624,917	60,406,767	-1.83%
2024-09-20	38.38	38.83	37.29	37.63	19.13	qfq	1,632,037	61,764,654	-1.62%
2024-09-19	38.52	39.20	38.01	38.25	19.44	qfq	1,493,697	57,472,882	0.08%
2024-09-18	37.99	38.78	37.50	38.22	19.43	qfq	2,476,799	94,519,838	1.38%
2024-09-13	40.34	40.69	37.40	37.70	19.16	qfq	3,721,255	143,022,130	-7.44%
2024-09-12	41.00	41.29	40.02	40.73	20.71	qfq	803,326	32,620,684	-0.51%
2024-09-11	40.22	41.64	40.22	40.94	20.81	qfq	1,340,340	55,181,915	0.15%
2024-09-10	40.05	41.20	39.63	40.88	20.78	qfq	1,827,283	74,152,363	1.21%
2024-09-09	41.15	41.55	39.50	40.39	20.53	qfq	2,656,425	106,834,820	-3.37%
2024-09-06	43.19	43.49	41.26	41.80	21.25	qfq	1,769,765	74,520,278	-3.20%
2024-09-05	42.74	43.95	42.35	43.18	21.95	qfq	2,864,125	124,275,027	1.94%
2024-09-04	41.70	42.87	40.95	42.36	21.53	qfq	1,630,665	68,712,900	1.41%
2024-09-03	41.61	42.28	40.69	41.77	21.23	qfq	1,606,520	66,971,878	2.58%
2024-09-02	42.01	43.00	40.68	40.72	20.70	qfq	1,373,916	56,910,223	-2.82%
2024-08-30	41.00	42.87	41.00	41.90	21.30	qfq	2,780,290	117,315,980	1.60%
2024-08-29	39.46	41.33	38.90	41.24	20.96	qfq	2,191,603	88,640,660	3.93%
2024-08-28	40.53	40.53	39.47	39.68	20.17	qfq	1,529,051	60,857,069	-1.00%
2024-08-27	41.30	41.30	39.96	40.08	20.37	qfq	1,121,192	45,264,184	-2.62%
2024-08-26	40.19	41.49	40.01	41.16	20.92	qfq	1,913,189	78,073,364	2.46%
2024-08-23	40.76	41.09	39.88	40.17	20.42	qfq	1,959,978	79,099,132	-1.45%
2024-08-22	41.83	41.99	40.50	40.76	20.72	qfq	1,450,376	59,721,576	-2.65%
2024-08-21	40.74	42.40	40.74	41.87	21.28	qfq	2,058,539	86,169,250	1.85%
2024-08-20	40.37	41.54	40.30	41.11	20.90	qfq	2,466,795	101,231,770	1.43%
2024-08-19	42.19	43.58	40.40	40.53	20.60	qfq	5,768,701	239,774,546	-4.07%
2024-08-16	44.79	45.09	41.02	42.25	21.48	qfq	6,567,863	278,598,229	-5.31%
2024-08-15	44.90	45.43	44.30	44.62	22.68	qfq	1,542,692	69,113,052	-0.42%
2024-08-14	45.00	45.19	44.39	44.81	22.78	qfq	1,238,898	55,445,176	-0.99%
2024-08-13	45.00	45.62	44.67	45.26	23.01	qfq	1,575,412	70,965,982	0.80%
2024-08-12	46.32	46.32	44.71	44.90	22.82	qfq	2,206,432	99,597,259	-3.77%
2024-08-09	45.04	47.78	44.55	46.66	23.72	qfq	4,724,916	219,788,088	4.71%
2024-08-08	45.52	45.61	43.80	44.56	22.65	qfq	2,261,434	100,636,112	-3.03%
2024-08-07	45.05	47.12	45.05	45.95	23.36	qfq	2,458,738	113,861,826	1.66%
2024-08-06	45.00	45.80	44.56	45.20	22.98	qfq	2,004,912	90,529,925	1.82%
2024-08-05	47.50	48.30	44.28	44.39	22.57	qfq	4,554,722	209,194,048	-7.75%
2024-08-02	49.49	50.00	48.08	48.12	24.46	qfq	3,603,664	176,815,985	-3.57%
2024-08-01	49.70	51.20	49.35	49.90	25.37	qfq	3,282,899	164,561,051	0.14%
2024-07-31	45.61	50.86	45.50	49.83	25.33	qfq	5,626,044	272,223,143	8.33%
2024-07-30	46.44	47.59	45.76	46.00	23.38	qfq	2,190,520	102,036,859	-1.90%
2024-07-29	46.93	47.59	45.33	46.89	23.84	qfq	2,989,885	139,041,549	0.90%
2024-07-26	45.89	47.20	45.40	46.47	23.62	qfq	1,845,562	86,005,803	2.00%
2024-07-25	45.30	46.49	44.37	45.56	23.16	qfq	2,337,036	105,960,854	0.42%
2024-07-24	47.80	48.26	45.20	45.37	23.06	qfq	3,914,934	181,398,574	-5.32%
2024-07-23	49.28	49.47	47.50	47.92	24.36	qfq	1,916,687	92,662,983	-2.76%
2024-07-22	48.80	50.20	48.52	49.28	25.05	qfq	1,371,099	67,802,678	0.84%
2024-07-19	50.00	50.32	48.71	48.87	24.84	qfq	1,989,946	98,179,159	-2.26%
2024-07-18	48.11	50.09	47.81	50.00	25.42	qfq	2,531,040	124,323,170	1.63%
2024-07-17	49.67	50.66	48.70	49.20	25.01	qfq	2,167,108	107,254,785	-0.95%
2024-07-16	49.75	50.50	49.12	49.67	25.25	qfq	2,387,711	118,549,908	-1.10%
2024-07-15	50.60	51.25	49.32	50.22	25.53	qfq	2,032,611	102,121,213	-0.75%
2024-07-12	52.00	53.18	50.42	50.60	25.72	qfq	3,734,917	192,348,833	-3.80%
2024-07-11	53.01	54.28	51.80	52.60	26.74	qfq	3,341,132	177,228,458	0.98%
2024-07-10	50.10	53.00	50.03	52.09	26.48	qfq	3,855,677	201,095,008	2.22%
2024-07-09	51.40	52.40	48.82	50.96	25.91	qfq	5,133,626	259,418,138	-1.75%
2024-07-08	50.25	52.35	50.14	51.87	26.37	qfq	4,231,615	217,314,931	2.25%
2024-07-05	49.00	50.80	47.50	50.73	25.79	qfq	4,238,626	209,716,417	4.60%
2024-07-04	49.00	49.40	47.59	48.50	24.66	qfq	2,513,587	121,475,120	-0.27%
2024-07-03	47.07	49.38	46.58	48.63	24.72	qfq	4,318,872	209,168,584	3.27%
2024-07-02	46.20	48.30	45.60	47.09	23.94	qfq	3,703,507	174,609,365	0.90%
2024-07-01	47.20	47.20	45.56	46.67	23.72	qfq	2,590,410	119,892,922	-0.45%
2024-06-28	44.87	47.47	44.50	46.88	23.83	qfq	3,635,098	170,032,588	4.18%
2024-06-27	46.24	46.49	44.95	45.00	22.88	qfq	2,066,195	94,502,911	-2.66%
2024-06-26	44.00	46.45	43.38	46.23	23.50	qfq	2,871,927	129,938,588	4.10%
2024-06-25	45.11	46.08	43.70	44.41	22.58	qfq	3,275,451	146,835,410	-1.44%
2024-06-24	47.00	48.66	45.00	45.06	22.91	qfq	3,208,274	148,524,436	-5.08%
2024-06-21	46.69	47.63	46.18	47.47	24.13	qfq	2,034,388	95,645,990	0.94%
2024-06-20	48.25	49.10	46.85	47.03	23.91	qfq	3,326,430	159,180,224	-2.31%
2024-06-19	48.15	50.49	48.12	48.14	24.47	qfq	4,821,958	236,048,978	-0.41%
2024-06-18	46.45	48.66	45.74	48.34	24.57	qfq	5,450,252	260,154,621	4.77%
2024-06-17	46.23	46.39	45.01	46.14	23.46	qfq	2,635,768	120,357,298	-0.19%
2024-06-14	46.02	46.65	45.44	46.23	23.50	qfq	2,277,761	104,865,165	-0.54%
2024-06-13	46.05	47.47	46.00	46.48	23.63	qfq	3,085,494	143,811,269	0.56%
2024-06-12	45.25	46.64	44.74	46.22	23.50	qfq	3,061,871	140,154,875	1.56%
2024-06-11	43.20	45.65	42.30	45.51	23.14	qfq	3,767,445	166,434,346	6.61%
2024-06-07	43.50	44.00	42.11	42.69	21.70	qfq	2,957,150	126,801,638	0.14%
2024-06-06	45.40	45.49	41.60	42.63	21.67	qfq	6,394,631	276,024,759	-6.43%
2024-06-05	47.60	47.98	45.22	45.56	23.16	qfq	2,531,241	118,480,142	-4.77%
2024-06-04	46.90	48.00	46.24	47.84	24.32	qfq	2,744,024	129,819,313	1.36%
2024-06-03	47.47	48.30	46.20	47.20	23.99	qfq	4,367,697	207,156,296	0.75%
2024-05-31	45.30	47.60	44.80	46.85	23.82	qfq	4,588,916	214,050,799	3.83%
2024-05-30	44.68	45.80	43.70	45.12	22.94	qfq	2,958,326	131,817,082	0.07%
2024-05-29	44.24	45.87	43.33	45.09	22.92	qfq	3,098,157	137,992,420	-27.27%
2024-05-28	63.15	63.38	61.75	62.00	22.46	qfq	1,982,875	123,652,111	-2.76%
2024-05-27	64.99	65.00	61.80	63.76	23.10	qfq	3,089,569	194,252,098	-1.15%
2024-05-24	64.31	65.70	63.06	64.50	23.36	qfq	2,234,387	144,431,560	-2.27%
2024-05-23	66.90	68.22	65.00	66.00	23.91	qfq	3,234,515	214,841,279	1.23%
2024-05-22	65.73	65.78	63.66	65.20	23.62	qfq	2,867,831	185,194,886	-0.88%
2024-05-21	68.50	68.50	64.80	65.78	23.83	qfq	3,241,753	214,876,386	-4.67%
2024-05-20	68.01	69.66	67.30	69.00	24.99	qfq	3,358,370	229,877,276	-0.04%
2024-05-17	67.21	71.97	65.51	69.03	25.00	qfq	4,083,601	280,668,958	3.56%
2024-05-16	68.34	69.60	65.66	66.66	24.15	qfq	4,501,555	303,364,971	-1.97%
2024-05-15	70.64	72.66	67.10	68.00	24.63	qfq	5,211,833	362,028,516	-3.83%
2024-05-14	67.88	73.50	67.53	70.71	25.61	qfq	5,887,502	418,756,408	4.99%
2024-05-13	65.00	67.35	62.35	67.35	24.40	qfq	4,935,413	320,376,365	3.00%
2024-05-10	63.00	66.50	62.33	65.39	23.69	qfq	5,243,849	338,214,808	5.23%
2024-05-09	61.22	63.89	60.96	62.14	22.51	qfq	2,431,281	151,175,174	0.23%
2024-05-08	62.60	64.49	60.89	62.00	22.46	qfq	2,975,780	185,660,801	-1.70%
2024-05-07	59.90	63.66	59.50	63.07	22.85	qfq	4,751,300	296,270,200	6.74%
2024-05-06	61.50	61.99	58.92	59.09	21.40	qfq	3,186,596	192,576,148	-0.91%
2024-04-30	63.60	64.00	58.00	59.63	21.60	qfq	5,523,887	332,926,070	-7.48%
2024-04-29	63.52	65.45	62.50	64.45	23.35	qfq	5,599,766	357,201,113	-1.00%
2024-04-26	61.15	69.87	60.18	65.10	23.58	qfq	8,855,181	575,164,061	5.12%
2024-04-25	64.06	65.60	61.61	61.93	22.43	qfq	4,497,176	283,804,687	-3.95%
2024-04-24	62.80	66.48	61.55	64.48	23.36	qfq	7,022,487	449,779,430	8.02%
2024-04-23	59.88	63.10	59.28	59.69	21.62	qfq	3,496,098	212,006,981	-1.50%
2024-04-22	61.90	62.00	58.55	60.60	21.95	qfq	6,284,654	378,417,835	-3.96%
2024-04-19	59.50	64.39	59.50	63.10	22.86	qfq	6,911,662	431,796,504	3.73%
2024-04-18	56.96	66.88	55.96	60.83	22.03	qfq	9,359,383	571,862,137	4.88%
2024-04-17	54.59	58.58	53.33	58.00	21.01	qfq	6,564,227	369,974,793	8.78%
2024-04-16	52.00	55.55	51.80	53.32	19.31	qfq	5,597,564	302,400,736	1.16%
2024-04-15	50.03	54.59	49.81	52.71	19.09	qfq	4,590,605	239,567,688	6.10%
2024-04-12	50.10	51.38	49.61	49.68	18.00	qfq	2,547,221	128,089,592	-2.80%
2024-04-11	53.00	53.60	50.61	51.11	18.51	qfq	4,279,143	222,859,598	-8.09%
2024-04-10	53.50	56.35	51.30	55.61	20.14	qfq	5,613,692	302,599,123	3.54%
2024-04-09	54.72	55.87	52.96	53.71	19.46	qfq	3,530,454	191,858,179	-0.35%
2024-04-08	53.99	56.66	53.62	53.90	19.52	qfq	4,470,218	244,320,786	1.70%
2024-04-03	54.20	55.28	51.28	53.00	19.20	qfq	5,693,243	300,656,797	-5.61%
2024-04-02	60.31	60.50	54.32	56.15	20.34	qfq	8,517,957	490,882,726	-8.70%
2024-04-01	63.21	65.16	60.28	61.50	22.28	qfq	7,456,129	468,283,047	-0.79%
2024-03-29	54.80	67.63	54.01	61.99	22.45	qfq	10,208,081	604,836,885	9.81%
2024-03-28	54.00	58.40	52.30	56.45	20.45	qfq	7,883,429	439,868,335	9.40%
2024-03-27	53.10	55.70	49.01	51.60	18.69	qfq	5,127,583	265,699,570	-3.26%
2024-03-26	51.68	54.88	51.00	53.34	19.32	qfq	3,939,542	208,818,358	2.70%
2024-03-25	52.01	56.88	51.80	51.94	18.81	qfq	4,600,206	248,358,472	-0.13%
2024-03-22	54.40	54.80	51.12	52.01	18.84	qfq	5,116,156	270,702,545	-5.25%
2024-03-21	50.16	58.68	49.05	54.89	19.88	qfq	7,416,168	399,752,655	8.44%
2024-03-20	51.35	52.34	49.34	50.62	18.34	qfq	2,847,993	143,725,301	-1.42%
2024-03-19	48.10	52.65	47.77	51.35	18.60	qfq	4,413,714	221,877,529	5.44%
2024-03-18	44.13	50.20	44.13	48.70	17.64	qfq	5,066,365	240,066,553	13.55%
2024-03-15	41.98	43.26	41.63	42.89	15.54	qfq	960,302	40,866,081	1.20%
2024-03-14	44.00	44.00	41.37	42.38	15.35	qfq	2,054,143	87,611,117	-4.46%
2024-03-13	43.00	45.20	42.51	44.36	16.07	qfq	2,684,753	118,043,131	2.09%
2024-03-12	41.28	44.35	41.01	43.45	15.74	qfq	2,682,164	114,109,797	3.82%
2024-03-11	41.52	43.58	40.01	41.85	15.16	qfq	2,648,899	111,075,076	0.34%
2024-03-08	39.94	42.55	39.70	41.71	15.11	qfq	2,138,049	88,237,035	3.55%
2024-03-07	40.50	41.88	39.82	40.28	14.59	qfq	2,196,600	89,763,381	-1.13%
2024-03-06	38.35	41.79	37.94	40.74	14.76	qfq	2,875,900	115,810,267	6.23%
2024-03-05	38.78	39.10	37.71	38.35	13.89	qfq	1,541,558	59,133,232	-1.19%
2024-03-04	39.80	40.13	37.82	38.81	14.06	qfq	1,907,959	73,702,514	-2.41%
2024-03-01	36.39	41.47	36.39	39.77	14.41	qfq	3,053,010	119,566,536	9.29%
2024-02-29	34.42	36.56	34.19	36.39	13.18	qfq	1,879,977	67,263,741	4.75%
2024-02-28	38.36	39.30	34.63	34.74	12.58	qfq	2,949,410	110,461,238	-9.25%
2024-02-27	36.89	38.36	36.43	38.28	13.87	qfq	2,931,334	109,414,656	3.18%
2024-02-26	38.25	38.30	36.53	37.10	13.44	qfq	3,394,392	125,638,192	-3.84%
2024-02-23	38.61	39.20	37.68	38.58	13.97	qfq	841,304	32,281,498	-0.08%
2024-02-22	37.93	39.04	37.50	38.61	13.99	qfq	789,941	30,190,243	1.95%
2024-02-21	37.00	39.38	36.88	37.87	13.72	qfq	1,140,329	43,713,859	0.50%
2024-02-20	38.19	38.19	37.19	37.68	13.65	qfq	660,251	24,846,579	-1.34%
2024-02-19	38.00	38.90	36.75	38.19	13.83	qfq	1,195,380	45,062,020	1.57%
2024-02-08	33.40	37.99	32.60	37.60	13.62	qfq	2,176,775	78,194,217	10.33%
2024-02-07	32.98	35.68	31.31	34.08	12.34	qfq	2,578,089	86,288,860	4.70%
2024-02-06	32.36	33.83	29.55	32.55	11.79	qfq	1,852,909	58,275,110	1.56%
2024-02-05	34.20	34.53	30.28	32.05	11.61	qfq	2,004,100	64,301,536	-8.69%
2024-02-02	36.31	36.89	33.30	35.10	12.71	qfq	1,643,724	57,904,030	-2.53%
2024-02-01	34.80	37.32	33.37	36.01	13.04	qfq	2,877,091	101,361,029	3.48%
2024-01-31	38.02	38.02	34.28	34.80	12.61	qfq	2,501,871	88,576,484	-7.37%
2024-01-30	39.75	40.35	37.00	37.57	13.61	qfq	1,321,648	50,786,554	-5.98%
2024-01-29	42.72	42.87	39.96	39.96	14.47	qfq	770,841	31,682,278	-4.58%
2024-01-26	42.18	42.67	41.56	41.88	15.17	qfq	552,842	23,159,095	-1.11%
2024-01-25	40.77	42.98	40.23	42.35	15.34	qfq	1,090,923	45,724,503	4.23%
2024-01-24	41.33	41.51	39.03	40.63	14.72	qfq	1,093,817	43,928,110	-2.05%
2024-01-23	42.50	43.00	40.23	41.48	15.03	qfq	1,607,678	66,207,994	-1.96%
2024-01-22	45.20	45.33	41.55	42.31	15.33	qfq	863,755	37,560,930	-6.66%
2024-01-19	46.64	46.65	45.18	45.33	16.42	qfq	429,081	19,709,891	-2.28%
2024-01-18	47.19	47.19	44.53	46.39	16.80	qfq	1,151,339	52,509,621	-1.70%
2024-01-17	49.85	50.00	47.05	47.19	17.09	qfq	855,365	41,240,445	-5.70%
2024-01-16	49.26	51.89	48.78	50.04	18.13	qfq	834,805	41,607,752	1.50%
2024-01-15	50.18	50.98	49.19	49.30	17.86	qfq	519,385	25,829,605	-2.36%
2024-01-12	49.05	51.89	49.05	50.49	18.29	qfq	743,637	37,806,618	1.75%
2024-01-11	48.52	50.44	48.36	49.62	17.97	qfq	836,168	41,436,054	1.70%
2024-01-10	49.58	49.70	48.12	48.79	17.67	qfq	661,372	32,350,497	-2.28%
2024-01-09	49.63	51.25	49.48	49.93	18.09	qfq	470,038	23,652,573	0.99%
2024-01-08	51.01	51.84	49.30	49.44	17.91	qfq	924,807	46,383,100	-3.53%
2024-01-05	53.44	53.44	50.80	51.25	18.56	qfq	823,652	42,688,228	-3.03%
2024-01-04	52.81	53.79	52.28	52.85	19.14	qfq	615,209	32,716,124	-0.26%
2024-01-03	53.08	53.53	51.08	52.99	19.19	qfq	1,492,810	78,225,184	-0.06%
2024-01-02	55.15	55.76	52.60	53.02	19.21	qfq	1,169,812	63,173,877	-4.45%
2023-12-29	55.94	56.52	54.38	55.49	20.10	qfq	1,415,652	78,339,281	-0.80%
2023-12-28	56.36	57.50	55.25	55.94	20.26	qfq	967,544	54,467,740	-0.02%
2023-12-27	55.30	56.76	54.45	55.95	20.27	qfq	841,174	46,738,514	1.71%
2023-12-26	55.79	56.47	54.12	55.01	19.93	qfq	740,974	40,582,068	-1.66%
2023-12-25	55.00	56.78	55.00	55.94	20.26	qfq	463,695	25,980,633	0.38%
2023-12-22	57.01	57.60	55.58	55.73	20.19	qfq	912,273	51,424,602	-2.23%
2023-12-21	56.50	57.92	55.20	57.00	20.65	qfq	1,009,487	57,116,881	1.26%
2023-12-20	56.83	57.38	55.52	56.29	20.39	qfq	670,702	37,866,670	0.52%
2023-12-19	56.44	56.88	55.16	56.00	20.28	qfq	751,397	42,045,068	0.34%
2023-12-18	56.95	56.95	55.08	55.81	20.22	qfq	898,063	50,307,012	-2.00%
2023-12-15	57.21	58.00	56.77	56.95	20.63	qfq	1,188,503	68,112,668	-1.08%
2023-12-14	56.99	58.22	56.75	57.57	20.85	qfq	1,542,802	89,014,417	1.02%
2023-12-13	56.10	58.28	55.12	56.99	20.64	qfq	2,165,683	124,671,915	1.57%
2023-12-12	54.97	57.50	54.96	56.11	20.32	qfq	1,746,016	98,691,731	2.09%
2023-12-11	52.70	55.50	51.12	54.96	19.91	qfq	1,656,626	89,193,579	5.83%
2023-12-08	51.65	52.35	50.92	51.93	18.81	qfq	738,787	38,255,497	1.27%
2023-12-07	51.24	51.56	50.43	51.28	18.58	qfq	612,261	31,323,732	0.85%
2023-12-06	51.58	52.53	50.85	50.85	18.42	qfq	645,238	33,181,766	-1.42%
2023-12-05	52.21	52.55	51.53	51.58	18.68	qfq	831,785	43,197,955	-2.00%
2023-12-04	52.83	53.16	52.14	52.63	19.06	qfq	498,394	26,258,934	-0.53%
2023-12-01	52.62	53.18	52.12	52.91	19.17	qfq	813,252	42,848,485	0.53%
2023-11-30	53.09	53.52	51.92	52.63	19.06	qfq	845,115	44,355,987	-1.63%
2023-11-29	54.11	55.19	53.50	53.50	19.38	qfq	852,206	46,177,902	-1.53%
2023-11-28	53.06	54.49	52.75	54.33	19.68	qfq	1,119,253	60,295,532	2.55%
2023-11-27	53.45	53.66	52.20	52.98	19.19	qfq	1,211,214	64,087,602	-0.88%
2023-11-24	55.80	55.80	52.80	53.45	19.36	qfq	1,500,175	80,389,332	-3.17%
2023-11-23	55.04	55.83	54.48	55.20	20.00	qfq	819,609	45,241,085	-0.22%
2023-11-22	56.90	57.43	55.00	55.32	20.04	qfq	1,388,802	77,616,762	-2.78%
2023-11-21	57.00	58.15	55.80	56.90	20.61	qfq	1,684,534	96,064,391	0.18%
2023-11-20	55.84	57.56	54.38	56.80	20.57	qfq	1,904,128	106,875,761	2.23%
2023-11-17	55.79	55.79	54.36	55.56	20.13	qfq	2,141,596	118,027,483	-0.59%
2023-11-16	56.88	58.07	55.88	55.89	20.25	qfq	2,227,044	126,318,879	-2.77%
2023-11-15	58.18	60.38	56.57	57.48	20.82	qfq	4,470,680	260,580,920	1.77%
2023-11-14	54.30	56.88	53.50	56.48	20.46	qfq	2,103,466	117,991,388	4.00%
2023-11-13	54.50	54.75	53.27	54.31	19.67	qfq	1,362,588	73,421,131	-0.13%
2023-11-10	53.06	55.87	52.66	54.38	19.70	qfq	1,856,964	100,884,079	2.22%
2023-11-09	53.49	55.00	52.32	53.20	19.27	qfq	2,369,130	127,626,938	0.45%
2023-11-08	48.51	53.54	48.36	52.96	19.18	qfq	3,201,747	166,373,157	7.99%
2023-11-07	48.50	49.39	47.79	49.04	17.76	qfq	868,266	42,377,948	1.24%
2023-11-06	47.79	48.83	47.50	48.44	17.55	qfq	667,844	32,108,716	2.00%
2023-11-03	46.69	47.95	46.69	47.49	17.20	qfq	523,189	24,862,092	2.33%
2023-11-02	48.16	48.28	46.38	46.41	16.81	qfq	609,981	28,757,720	-3.59%
2023-11-01	48.92	49.28	47.84	48.14	17.44	qfq	621,231	30,084,632	-1.09%
2023-10-31	49.59	50.18	48.32	48.67	17.63	qfq	647,754	31,736,465	-2.60%
2023-10-30	47.82	50.83	47.20	49.97	18.10	qfq	1,515,747	75,016,448	3.95%
2023-10-27	47.44	48.75	47.44	48.07	17.41	qfq	1,016,604	48,930,330	0.35%
2023-10-26	46.96	48.00	45.75	47.90	17.35	qfq	1,526,321	71,333,841	1.23%
2023-10-25	45.38	49.84	45.38	47.32	17.14	qfq	2,322,365	110,638,986	8.91%
2023-10-24	42.95	44.10	42.72	43.45	15.74	qfq	748,438	32,494,956	1.16%
2023-10-23	44.51	44.85	42.70	42.95	15.56	qfq	932,477	40,586,379	-4.11%
2023-10-20	46.92	47.20	44.75	44.79	16.22	qfq	1,072,975	48,989,083	-4.80%
2023-10-19	47.02	48.05	46.89	47.05	17.04	qfq	512,759	24,294,281	-0.36%
2023-10-18	49.09	49.10	47.00	47.22	17.10	qfq	934,321	44,484,329	-4.72%
2023-10-17	49.40	49.75	48.81	49.56	17.95	qfq	390,461	19,209,136	0.79%
2023-10-16	49.25	49.90	48.48	49.17	17.81	qfq	729,330	35,771,276	-0.79%
2023-10-13	52.68	52.68	49.21	49.56	17.95	qfq	1,886,038	94,855,858	-6.35%
2023-10-12	53.20	53.30	52.65	52.92	19.17	qfq	476,041	25,159,482	-0.56%
2023-10-11	52.99	54.55	52.99	53.22	19.28	qfq	555,744	29,681,626	0.43%
2023-10-10	52.67	53.53	52.47	52.99	19.19	qfq	394,276	20,918,970	-0.32%
2023-10-09	53.52	53.78	52.92	53.16	19.26	qfq	480,171	25,537,272	-0.88%
2023-09-28	53.55	53.96	53.12	53.63	19.43	qfq	596,657	31,968,238	0.15%
2023-09-27	53.65	54.00	53.20	53.55	19.40	qfq	443,092	23,749,183	-0.19%
2023-09-26	53.24	54.16	52.92	53.65	19.43	qfq	408,890	21,896,493	0.52%
2023-09-25	53.60	53.94	53.05	53.37	19.33	qfq	527,116	28,160,803	-1.60%
2023-09-22	52.83	54.32	52.68	54.24	19.65	qfq	639,008	34,351,571	2.57%
2023-09-21	53.00	53.87	52.70	52.88	19.15	qfq	498,947	26,509,220	-0.64%
2023-09-20	54.07	54.35	53.21	53.22	19.28	qfq	497,355	26,716,593	-2.26%
2023-09-19	54.39	54.55	53.18	54.45	19.72	qfq	712,648	38,358,757	0.39%
2023-09-18	55.05	55.22	53.88	54.24	19.65	qfq	879,468	47,817,741	-1.88%
2023-09-15	56.27	56.27	54.96	55.28	20.02	qfq	908,846	50,256,077	-1.93%
2023-09-14	55.34	56.55	54.59	56.37	20.42	qfq	1,079,226	60,096,811	2.05%
2023-09-13	57.01	57.10	54.70	55.24	20.01	qfq	1,394,558	77,288,447	-3.43%
2023-09-12	57.38	57.86	56.99	57.20	20.72	qfq	714,997	40,966,282	-0.45%
2023-09-11	58.56	58.56	56.88	57.46	20.81	qfq	1,482,286	85,211,449	-1.29%
2023-09-08	54.86	58.85	54.68	58.21	21.09	qfq	2,112,964	121,428,176	5.38%
2023-09-07	56.80	57.07	55.18	55.24	20.01	qfq	1,047,180	58,584,229	-3.26%
2023-09-06	54.69	57.18	54.11	57.10	20.68	qfq	1,570,252	87,867,350	4.62%
2023-09-05	54.87	55.44	54.34	54.58	19.77	qfq	834,987	45,769,797	-1.48%
2023-09-04	55.22	55.45	54.02	55.40	20.07	qfq	1,471,923	80,604,007	0.33%
2023-09-01	57.86	57.88	54.76	55.22	20.00	qfq	2,008,509	111,917,445	-3.44%
2023-08-31	58.96	58.96	57.04	57.19	20.72	qfq	1,179,030	67,925,804	-1.55%
2023-08-30	56.15	59.16	56.00	58.09	21.04	qfq	2,259,281	131,469,575	3.44%
2023-08-29	53.34	56.49	52.50	56.16	20.34	qfq	1,869,317	102,613,984	6.91%
2023-08-28	55.90	55.95	52.30	52.53	19.03	qfq	982,740	52,838,335	0.71%
2023-08-25	52.11	53.87	51.91	52.16	18.89	qfq	950,606	50,366,861	-1.25%
2023-08-24	54.00	54.24	52.18	52.82	19.13	qfq	1,399,036	73,898,149	-2.28%
2023-08-23	56.47	56.50	53.92	54.05	19.58	qfq	1,399,654	77,012,155	-5.36%
2023-08-22	56.97	58.45	55.50	57.11	20.69	qfq	1,515,379	85,747,253	0.28%
2023-08-21	58.31	58.79	56.63	56.95	20.63	qfq	1,248,192	71,633,304	-2.35%
2023-08-18	58.49	59.30	58.06	58.32	21.13	qfq	2,046,070	120,313,272	-0.05%
2023-08-17	55.02	59.22	53.90	58.35	21.14	qfq	3,012,041	173,500,761	5.25%
2023-08-16	56.76	57.91	55.44	55.44	20.08	qfq	1,059,790	59,802,607	-3.88%
2023-08-15	56.40	57.68	54.58	57.68	20.89	qfq	1,577,988	88,681,430	3.09%
2023-08-14	56.01	56.45	53.50	55.95	20.27	qfq	1,395,782	77,007,927	-1.95%
2023-08-11	56.50	57.55	56.44	57.06	20.67	qfq	1,251,830	71,215,698	0.14%
2023-08-10	55.00	57.55	55.00	56.98	20.64	qfq	1,500,265	85,315,205	3.13%
2023-08-09	53.20	56.43	53.04	55.25	20.01	qfq	1,886,262	104,650,939	3.85%
2023-08-08	54.77	55.50	53.20	53.20	19.27	qfq	927,154	50,317,049	-3.45%
2023-08-07	54.57	56.56	54.28	55.10	19.96	qfq	1,419,246	79,196,061	0.97%
2023-08-04	54.50	55.18	54.25	54.57	19.77	qfq	619,043	33,823,375	0.00%
2023-08-03	54.46	54.68	53.78	54.57	19.77	qfq	437,654	23,738,119	0.53%
2023-08-02	53.50	54.61	53.36	54.28	19.66	qfq	747,044	40,430,813	0.89%
2023-08-01	53.78	54.80	53.30	53.80	19.49	qfq	697,415	37,706,035	0.00%
2023-07-31	52.82	55.22	52.48	53.80	19.49	qfq	1,012,160	54,663,200	2.09%
2023-07-28	52.19	52.82	51.10	52.70	19.09	qfq	763,077	39,696,599	1.00%
2023-07-27	52.67	53.37	51.72	52.18	18.90	qfq	1,233,633	64,798,820	-2.05%
2023-07-26	55.52	56.02	52.02	53.27	19.30	qfq	1,947,264	104,259,227	-4.91%
2023-07-25	54.93	56.29	54.88	56.02	20.29	qfq	826,757	45,868,972	2.04%
2023-07-24	56.25	56.57	54.77	54.90	19.89	qfq	949,304	52,631,340	-2.40%
2023-07-21	57.50	57.82	55.80	56.25	20.38	qfq	1,259,158	71,104,827	-2.17%
2023-07-20	60.28	60.29	56.97	57.50	20.83	qfq	2,066,044	120,065,791	-4.63%
2023-07-19	60.01	61.20	59.03	60.29	21.84	qfq	1,796,028	108,302,601	0.38%
2023-07-18	58.92	60.88	58.62	60.06	21.76	qfq	2,586,194	155,116,237	1.93%