SECURITY DETAIL · RAW DATA

瑞联新材688550.SH

ASSECNYSTOCK

最近收盘价44.072026-07-17

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）8,713,343

成交额（元）396,624,825

日线记录722

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 5 条

复权因子 722 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
2026-05-22	2026-05-28	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-27	cash_dividend	0.59	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-30	2024-09-05	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-14	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-14	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 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	45.44	48.12	43.85	44.07	44.07	qfq	8,713,343	396,624,825	-4.57%
2026-07-16	51.00	51.68	45.97	46.18	46.18	qfq	9,970,007	485,035,368	-10.52%
2026-07-15	52.60	53.88	49.52	51.61	51.61	qfq	8,454,436	437,300,652	-1.88%
2026-07-14	53.97	55.98	49.60	52.60	52.60	qfq	10,142,815	527,772,356	-2.95%
2026-07-13	51.50	58.22	51.35	54.20	54.20	qfq	14,179,769	779,493,234	3.08%
2026-07-10	52.90	58.13	52.03	52.58	52.58	qfq	11,109,949	608,259,038	-1.54%
2026-07-09	50.00	55.08	49.39	53.40	53.40	qfq	9,211,259	483,634,282	8.34%
2026-07-08	50.97	51.28	47.30	49.29	49.29	qfq	5,908,715	290,226,353	-2.97%
2026-07-07	49.11	52.40	48.64	50.80	50.80	qfq	7,031,573	359,468,046	1.93%
2026-07-06	51.22	53.48	49.08	49.84	49.84	qfq	7,601,994	385,392,459	-3.56%
2026-07-03	55.50	56.00	51.12	51.68	51.68	qfq	12,218,352	646,340,852	-8.04%
2026-07-02	57.85	59.47	54.28	56.20	56.20	qfq	10,584,838	606,146,654	-5.63%
2026-07-01	57.00	62.90	56.24	59.55	59.55	qfq	14,155,975	854,123,605	2.94%
2026-06-30	51.48	58.36	51.03	57.85	57.85	qfq	15,410,037	865,049,386	12.07%
2026-06-29	50.99	53.30	48.60	51.62	51.62	qfq	11,839,022	600,331,185	2.24%
2026-06-26	46.90	51.58	46.60	50.49	50.49	qfq	13,525,768	670,349,501	5.58%
2026-06-25	49.35	49.88	45.28	47.82	47.82	qfq	11,458,721	543,249,999	-2.43%
2026-06-24	47.61	49.33	46.25	49.01	49.01	qfq	7,426,934	356,100,594	1.41%
2026-06-23	47.99	49.85	47.00	48.33	48.33	qfq	8,242,526	399,362,490	0.19%
2026-06-22	48.40	48.97	46.38	48.24	48.24	qfq	9,267,593	441,629,534	1.52%
2026-06-18	48.66	48.95	47.08	47.52	47.52	qfq	7,219,755	343,964,056	-2.08%
2026-06-17	45.28	50.27	44.61	48.53	48.53	qfq	10,529,473	508,551,281	7.32%
2026-06-16	44.90	46.45	44.15	45.22	45.22	qfq	7,193,377	325,866,612	0.71%
2026-06-15	42.10	45.68	42.08	44.90	44.90	qfq	6,597,713	292,511,574	6.65%
2026-06-12	47.00	47.87	41.84	42.10	42.10	qfq	9,184,796	406,850,064	-8.97%
2026-06-11	45.00	46.80	44.78	46.25	46.25	qfq	6,486,061	297,221,416	2.37%
2026-06-10	44.63	45.85	43.83	45.18	45.18	qfq	4,429,823	198,342,882	-0.99%
2026-06-09	44.70	46.60	43.25	45.63	45.63	qfq	6,500,418	292,592,294	3.00%
2026-06-08	41.70	44.84	41.70	44.30	44.30	qfq	7,014,952	307,952,439	2.19%
2026-06-05	40.97	45.85	40.83	43.35	43.35	qfq	10,566,271	458,713,829	4.58%
2026-06-04	41.12	42.03	40.90	41.45	41.45	qfq	5,045,873	208,363,660	-1.19%
2026-06-03	42.85	43.41	40.90	41.95	41.95	qfq	10,158,217	426,576,940	-2.03%
2026-06-02	45.55	45.99	42.50	42.82	42.82	qfq	9,581,041	423,231,395	-6.93%
2026-06-01	45.26	46.70	44.48	46.01	46.01	qfq	8,344,959	380,357,061	-1.05%
2026-05-29	53.03	53.50	45.00	46.50	46.50	qfq	14,608,065	688,251,567	-12.56%
2026-05-28	53.13	53.98	51.73	53.18	53.18	qfq	6,826,335	360,616,515	-2.33%
2026-05-27	54.36	56.36	54.00	54.45	53.55	qfq	7,767,072	428,284,302	-1.32%
2026-05-26	51.00	56.58	49.68	55.18	54.27	qfq	14,308,637	770,809,548	7.29%
2026-05-25	50.95	53.58	50.11	51.43	50.58	qfq	8,204,107	427,076,720	1.80%
2026-05-22	49.78	52.00	49.00	50.52	49.68	qfq	8,026,328	405,123,216	1.96%
2026-05-21	49.71	52.10	49.01	49.55	48.73	qfq	12,528,794	633,832,127	0.14%
2026-05-20	45.90	50.23	45.37	49.48	48.66	qfq	10,570,290	512,105,590	7.33%
2026-05-19	46.39	46.39	44.53	46.10	45.34	qfq	4,962,177	226,005,637	-0.19%
2026-05-18	47.00	47.15	45.35	46.19	45.43	qfq	6,132,299	282,776,259	-2.12%
2026-05-15	46.76	48.43	45.70	47.19	46.41	qfq	7,690,620	362,977,326	0.92%
2026-05-14	46.28	47.20	45.30	46.76	45.99	qfq	7,808,999	361,311,859	1.65%
2026-05-13	42.99	46.85	42.60	46.00	45.24	qfq	11,122,919	510,254,711	6.24%
2026-05-12	42.81	44.19	42.32	43.30	42.58	qfq	4,073,562	175,857,657	0.81%
2026-05-11	43.05	43.29	42.23	42.95	42.24	qfq	4,127,535	176,609,754	0.54%
2026-05-08	42.35	43.17	42.03	42.72	42.01	qfq	3,144,506	134,132,008	0.26%
2026-05-07	40.96	42.77	40.58	42.61	41.91	qfq	4,007,786	167,876,685	4.03%
2026-05-06	40.00	41.99	40.00	40.96	40.28	qfq	3,686,504	151,300,984	3.04%
2026-04-30	39.75	39.93	39.12	39.75	39.09	qfq	2,493,038	98,524,056	0.53%
2026-04-29	38.80	39.57	38.80	39.54	38.89	qfq	1,785,501	70,179,235	0.94%
2026-04-28	39.93	39.98	39.04	39.17	38.52	qfq	2,186,933	86,249,183	-2.12%
2026-04-27	40.51	41.01	39.60	40.02	39.36	qfq	3,157,464	126,578,869	-2.32%
2026-04-24	41.55	41.82	40.37	40.97	40.29	qfq	3,471,092	142,229,143	-3.69%
2026-04-23	42.55	42.86	41.64	42.54	41.84	qfq	3,719,495	157,239,354	0.35%
2026-04-22	41.70	42.44	41.60	42.39	41.69	qfq	3,058,139	128,741,485	1.07%
2026-04-21	41.78	42.20	41.32	41.94	41.25	qfq	2,321,798	97,030,061	0.00%
2026-04-20	42.63	42.77	41.59	41.94	41.25	qfq	4,037,507	169,725,308	-1.78%
2026-04-17	41.91	43.30	41.51	42.70	41.99	qfq	3,259,005	138,379,705	1.69%
2026-04-16	42.00	42.17	41.40	41.99	41.30	qfq	2,133,573	89,141,205	0.72%
2026-04-15	42.50	42.59	41.55	41.69	41.00	qfq	2,085,754	87,350,474	-1.28%
2026-04-14	41.00	42.50	40.85	42.23	41.53	qfq	3,770,441	158,261,865	3.81%
2026-04-13	39.98	40.95	39.80	40.68	40.01	qfq	2,334,613	94,309,917	1.07%
2026-04-10	40.49	40.87	40.25	40.25	39.58	qfq	2,115,673	85,751,616	0.32%
2026-04-09	40.87	40.95	39.93	40.12	39.46	qfq	2,749,668	111,105,266	-2.15%
2026-04-08	39.70	41.14	39.56	41.00	40.32	qfq	3,547,657	143,894,238	5.13%
2026-04-07	39.50	40.39	38.61	39.00	38.36	qfq	3,020,564	118,449,677	-1.99%
2026-04-03	38.97	40.20	38.50	39.79	39.13	qfq	3,443,556	135,906,166	2.68%
2026-04-02	39.90	39.90	38.56	38.75	38.11	qfq	2,582,020	101,185,263	-3.41%
2026-04-01	39.60	40.22	39.21	40.12	39.46	qfq	2,660,459	105,715,480	3.54%
2026-03-31	39.39	39.70	38.59	38.75	38.11	qfq	3,115,436	121,367,643	-2.17%
2026-03-30	40.00	40.40	39.50	39.61	38.96	qfq	4,029,831	160,536,993	-3.44%
2026-03-27	41.99	43.00	39.21	41.02	40.34	qfq	7,645,361	311,379,172	-8.64%
2026-03-26	42.70	45.00	42.01	44.90	44.16	qfq	4,959,314	215,881,602	6.05%
2026-03-25	42.19	43.10	41.01	42.34	41.64	qfq	3,381,559	142,439,406	0.91%
2026-03-24	38.51	42.20	37.50	41.96	41.27	qfq	5,092,281	204,146,058	11.60%
2026-03-23	39.80	39.82	37.01	37.60	36.98	qfq	4,030,847	155,259,237	-6.93%
2026-03-20	41.15	41.50	40.40	40.40	39.73	qfq	1,989,461	81,441,123	-1.51%
2026-03-19	42.44	42.44	40.86	41.02	40.34	qfq	3,485,678	144,240,137	-4.16%
2026-03-18	43.10	43.18	42.35	42.80	42.09	qfq	2,655,392	113,403,480	-0.35%
2026-03-17	44.40	44.68	42.92	42.95	42.24	qfq	2,732,600	119,267,516	-3.61%
2026-03-16	45.16	45.31	43.65	44.56	43.82	qfq	3,377,033	149,574,585	-1.66%
2026-03-13	45.11	46.48	44.95	45.31	44.56	qfq	2,466,646	112,066,538	-0.57%
2026-03-12	45.00	46.11	44.51	45.57	44.82	qfq	3,056,453	138,740,960	1.18%
2026-03-11	46.30	46.50	45.00	45.04	44.30	qfq	3,962,126	180,549,889	-2.53%
2026-03-10	45.35	47.60	45.35	46.21	45.45	qfq	4,337,343	202,703,742	3.56%
2026-03-09	44.40	45.12	43.44	44.62	43.88	qfq	3,060,388	135,291,176	-1.63%
2026-03-06	43.08	46.11	42.93	45.36	44.61	qfq	3,678,116	164,721,533	4.83%
2026-03-05	43.60	44.19	43.14	43.27	42.55	qfq	3,169,817	138,580,782	0.72%
2026-03-04	44.00	44.55	42.88	42.96	42.25	qfq	3,491,457	151,321,544	-2.27%
2026-03-03	45.72	46.10	43.92	43.96	43.23	qfq	3,849,003	172,403,508	-3.89%
2026-03-02	45.78	46.26	45.10	45.74	44.98	qfq	3,132,980	142,763,296	-1.72%
2026-02-27	46.67	46.94	46.28	46.54	45.77	qfq	2,093,949	97,392,473	-0.96%
2026-02-26	46.00	47.17	45.71	46.99	46.21	qfq	3,191,505	148,822,662	2.15%
2026-02-25	44.63	46.30	44.31	46.00	45.24	qfq	4,147,219	188,564,809	3.02%
2026-02-24	45.59	45.59	44.08	44.65	43.91	qfq	4,467,543	199,997,208	-3.52%
2026-02-13	46.89	47.20	46.12	46.28	45.52	qfq	2,294,815	107,306,291	-1.87%
2026-02-12	46.95	47.42	46.65	47.16	46.38	qfq	1,820,959	85,742,231	0.45%
2026-02-11	46.88	47.59	46.72	46.95	46.17	qfq	2,544,506	119,966,656	0.15%
2026-02-10	46.26	47.66	45.70	46.88	46.11	qfq	4,087,502	191,335,164	2.31%
2026-02-09	46.15	46.73	45.70	45.82	45.06	qfq	2,941,753	135,539,013	0.57%
2026-02-06	44.85	46.46	44.46	45.56	44.81	qfq	3,373,487	153,678,438	1.33%
2026-02-05	46.10	46.25	44.25	44.96	44.22	qfq	4,784,847	215,333,782	-2.83%
2026-02-04	47.30	47.56	45.80	46.27	45.51	qfq	4,221,476	196,300,624	-2.57%
2026-02-03	47.95	48.32	46.83	47.49	46.71	qfq	4,477,745	212,297,574	-0.04%
2026-02-02	49.40	49.93	47.31	47.51	46.72	qfq	3,725,905	180,629,319	-6.09%
2026-01-30	49.39	50.88	48.27	50.59	49.75	qfq	3,768,614	187,329,600	2.33%
2026-01-29	51.41	51.63	49.35	49.44	48.62	qfq	4,067,202	205,128,672	-4.26%
2026-01-28	52.45	52.45	51.20	51.64	50.79	qfq	3,032,894	156,631,277	-1.60%
2026-01-27	52.48	52.99	50.88	52.48	51.61	qfq	3,596,319	187,186,380	0.04%
2026-01-26	52.00	53.00	50.90	52.46	51.59	qfq	5,134,548	268,013,521	1.35%
2026-01-23	50.76	51.90	50.74	51.76	50.90	qfq	3,048,700	156,593,076	1.35%
2026-01-22	50.68	51.18	49.96	51.07	50.23	qfq	3,238,972	163,916,637	0.97%
2026-01-21	48.87	50.76	48.78	50.58	49.74	qfq	3,203,677	160,372,308	2.60%
2026-01-20	49.97	49.98	48.61	49.30	48.49	qfq	3,707,004	182,288,709	-1.24%
2026-01-19	49.30	50.50	48.90	49.92	49.09	qfq	3,707,564	185,163,802	1.26%
2026-01-16	49.22	49.93	48.67	49.30	48.49	qfq	4,192,400	206,625,124	0.39%
2026-01-15	47.79	49.19	47.39	49.11	48.30	qfq	4,511,987	219,245,236	2.98%
2026-01-14	47.16	48.77	47.00	47.69	46.90	qfq	4,047,216	193,351,281	1.12%
2026-01-13	47.81	48.16	47.15	47.16	46.38	qfq	3,758,422	178,717,781	-1.50%
2026-01-12	48.21	48.73	47.38	47.88	47.09	qfq	4,105,631	196,390,929	-0.50%
2026-01-09	47.28	48.15	47.08	48.12	47.32	qfq	3,563,489	170,006,929	1.52%
2026-01-08	47.88	48.56	47.20	47.40	46.62	qfq	4,165,773	198,697,553	-1.70%
2026-01-07	46.72	48.95	46.71	48.22	47.42	qfq	5,990,030	287,760,048	4.12%
2026-01-06	46.32	46.76	45.98	46.31	45.54	qfq	2,341,021	108,441,672	-0.02%
2026-01-05	45.56	46.57	45.34	46.32	45.55	qfq	2,892,840	132,950,715	2.23%
2025-12-31	45.09	45.90	44.72	45.31	44.56	qfq	2,522,070	114,257,167	0.35%
2025-12-30	44.03	45.73	43.80	45.15	44.40	qfq	3,594,532	161,127,987	2.54%
2025-12-29	44.38	44.72	43.98	44.03	43.30	qfq	2,560,070	113,304,853	-0.94%
2025-12-26	45.00	45.13	44.30	44.45	43.72	qfq	2,290,773	102,282,854	-0.98%
2025-12-25	45.05	45.11	44.53	44.89	44.15	qfq	1,613,989	72,446,776	0.02%
2025-12-24	44.72	45.01	44.52	44.88	44.14	qfq	1,859,940	83,367,114	0.99%
2025-12-23	44.72	44.95	44.35	44.44	43.71	qfq	1,931,205	86,107,614	-0.63%
2025-12-22	43.89	45.49	43.84	44.72	43.98	qfq	3,118,856	139,863,636	1.96%
2025-12-19	44.19	44.39	43.82	43.86	43.14	qfq	2,203,673	97,029,511	-0.32%
2025-12-18	44.44	45.33	43.86	44.00	43.27	qfq	2,368,907	105,389,466	-1.23%
2025-12-17	44.30	44.74	43.71	44.55	43.81	qfq	2,471,078	109,033,160	0.22%
2025-12-16	45.40	45.40	44.00	44.45	43.72	qfq	3,206,842	142,512,930	-1.85%
2025-12-15	45.85	46.36	45.09	45.29	44.54	qfq	2,183,390	99,898,473	-1.20%
2025-12-12	45.00	45.95	44.76	45.84	45.08	qfq	2,426,615	110,260,167	1.87%
2025-12-11	45.46	45.57	44.78	45.00	44.26	qfq	2,491,394	112,415,793	-0.66%
2025-12-10	45.71	45.96	44.70	45.30	44.55	qfq	2,789,879	126,334,781	-0.88%
2025-12-09	46.50	47.15	45.70	45.70	44.94	qfq	2,186,414	101,481,202	-1.83%
2025-12-08	47.00	47.05	46.49	46.55	45.78	qfq	1,919,144	89,820,847	-0.73%
2025-12-05	46.49	47.10	45.75	46.89	46.11	qfq	2,252,520	104,580,925	0.86%
2025-12-04	45.81	46.75	45.75	46.49	45.72	qfq	1,659,266	76,970,972	1.02%
2025-12-03	46.93	46.93	45.70	46.02	45.26	qfq	1,863,959	85,895,696	-2.06%
2025-12-02	46.39	47.10	46.23	46.99	46.21	qfq	2,193,279	102,466,679	0.84%
2025-12-01	46.80	47.00	46.04	46.60	45.83	qfq	2,476,049	115,107,175	0.60%
2025-11-28	46.08	46.68	45.58	46.32	45.55	qfq	1,937,403	89,490,668	0.59%
2025-11-27	45.60	46.71	45.60	46.05	45.29	qfq	3,433,413	158,980,011	0.99%
2025-11-26	45.66	46.68	45.30	45.60	44.85	qfq	3,098,365	142,603,284	-0.65%
2025-11-25	45.30	46.75	45.11	45.90	45.14	qfq	3,413,033	157,149,363	2.00%
2025-11-24	45.00	45.83	44.52	45.00	44.26	qfq	2,508,902	112,762,718	0.00%
2025-11-21	44.83	45.65	44.61	45.00	44.26	qfq	3,476,236	156,638,913	-1.32%
2025-11-20	46.40	46.98	45.11	45.60	44.85	qfq	2,862,720	130,837,691	-1.19%
2025-11-19	46.90	47.24	45.70	46.15	45.39	qfq	2,125,682	98,066,651	-1.60%
2025-11-18	47.61	47.80	46.00	46.90	46.12	qfq	2,851,003	133,942,322	-2.17%
2025-11-17	49.88	50.10	47.89	47.94	47.15	qfq	3,685,324	178,247,980	-2.60%
2025-11-14	49.00	51.28	48.65	49.22	48.41	qfq	4,602,928	229,492,298	-1.16%
2025-11-13	48.00	50.85	47.78	49.80	48.98	qfq	6,336,543	313,824,086	4.53%
2025-11-12	47.47	47.93	47.06	47.64	46.85	qfq	1,636,306	77,781,823	-0.33%
2025-11-11	48.88	49.00	47.42	47.80	47.01	qfq	3,009,788	144,626,871	-2.05%
2025-11-10	47.00	50.08	46.57	48.80	47.99	qfq	6,460,103	314,282,468	4.14%
2025-11-07	45.55	47.26	45.46	46.86	46.09	qfq	2,848,565	132,619,574	1.96%
2025-11-06	45.68	46.26	45.59	45.96	45.20	qfq	2,798,983	128,550,262	1.17%
2025-11-05	44.79	45.65	44.55	45.43	44.68	qfq	3,117,921	140,550,022	-0.02%
2025-11-04	45.96	46.59	44.80	45.44	44.69	qfq	4,320,728	196,153,953	-1.77%
2025-11-03	48.43	48.80	45.20	46.26	45.50	qfq	7,723,553	359,114,826	-4.95%
2025-10-31	48.99	49.80	48.02	48.67	47.87	qfq	3,760,962	183,608,157	-0.79%
2025-10-30	50.39	50.55	48.90	49.06	48.25	qfq	4,264,924	211,949,016	-2.68%
2025-10-29	50.69	51.33	49.79	50.41	49.58	qfq	3,718,465	186,902,436	-0.90%
2025-10-28	50.80	51.55	50.00	50.87	50.03	qfq	4,292,259	217,017,457	-1.18%
2025-10-27	52.07	52.88	50.69	51.48	50.63	qfq	7,603,614	394,246,699	2.14%
2025-10-24	49.08	50.72	48.70	50.40	49.57	qfq	5,257,357	262,720,965	4.18%
2025-10-23	47.00	48.41	46.44	48.38	47.58	qfq	2,599,644	123,776,832	2.72%
2025-10-22	47.36	47.87	46.86	47.10	46.32	qfq	1,779,507	84,061,428	-1.07%
2025-10-21	46.43	47.97	46.21	47.61	46.82	qfq	2,971,570	140,779,256	2.99%
2025-10-20	46.47	47.56	46.03	46.23	45.47	qfq	1,967,361	91,720,457	-0.26%
2025-10-17	47.06	47.86	46.33	46.35	45.58	qfq	2,860,124	134,708,032	-1.84%
2025-10-16	49.18	49.36	47.00	47.22	46.44	qfq	4,730,132	226,081,261	-4.00%
2025-10-15	49.12	49.80	48.40	49.19	48.38	qfq	2,889,594	141,582,842	0.35%
2025-10-14	50.89	50.90	48.86	49.02	48.21	qfq	4,655,431	231,115,730	-3.35%
2025-10-13	48.88	50.77	48.20	50.72	49.88	qfq	4,312,651	214,903,715	1.54%
2025-10-10	50.00	50.53	49.32	49.95	49.12	qfq	4,168,336	208,041,142	0.18%
2025-10-09	50.00	50.45	48.70	49.86	49.04	qfq	4,607,975	229,239,369	-1.17%
2025-09-30	50.20	50.86	50.05	50.45	49.62	qfq	3,164,650	159,428,697	0.50%
2025-09-29	50.90	51.09	49.73	50.20	49.37	qfq	4,147,370	207,818,691	-1.18%
2025-09-26	52.00	52.68	50.66	50.80	49.96	qfq	5,907,290	302,971,661	-2.50%
2025-09-25	51.90	52.82	51.55	52.10	51.24	qfq	4,976,867	259,076,498	-0.55%
2025-09-24	50.63	53.46	49.80	52.39	51.52	qfq	8,990,956	466,753,587	2.32%
2025-09-23	49.21	51.65	48.08	51.20	50.35	qfq	9,142,544	455,472,818	3.35%
2025-09-22	49.20	49.70	48.20	49.54	48.72	qfq	6,228,004	306,392,257	1.27%
2025-09-19	45.41	50.00	45.30	48.92	48.11	qfq	10,734,693	520,334,948	7.56%
2025-09-18	45.55	46.93	45.03	45.48	44.73	qfq	5,281,583	243,729,600	-0.70%
2025-09-17	45.59	46.65	45.46	45.80	45.04	qfq	2,963,315	136,035,403	0.31%
2025-09-16	45.99	45.99	45.09	45.66	44.91	qfq	2,557,307	116,482,451	-0.02%
2025-09-15	46.50	46.77	45.49	45.67	44.92	qfq	3,836,476	175,942,383	-2.00%
2025-09-12	47.10	47.10	46.32	46.60	45.83	qfq	3,520,621	164,109,289	-1.04%
2025-09-11	45.21	47.16	44.81	47.09	46.31	qfq	6,139,243	284,076,832	3.95%
2025-09-10	46.00	46.34	45.20	45.30	44.55	qfq	3,009,333	137,110,759	-1.26%
2025-09-09	46.93	47.29	45.63	45.88	45.12	qfq	3,478,107	160,865,607	-2.03%
2025-09-08	45.59	47.60	45.04	46.83	46.06	qfq	5,514,381	257,267,336	2.41%
2025-09-05	44.38	46.20	43.82	45.73	44.97	qfq	6,396,943	291,166,166	4.14%
2025-09-04	44.70	45.84	43.40	43.91	43.18	qfq	5,376,728	239,315,741	-2.01%
2025-09-03	45.02	46.30	44.32	44.81	44.07	qfq	4,199,531	189,848,428	-0.38%
2025-09-02	45.86	46.30	44.29	44.98	44.24	qfq	5,515,747	249,329,798	-2.28%
2025-09-01	44.44	46.25	44.44	46.03	45.27	qfq	8,291,857	377,306,922	3.62%
2025-08-29	44.88	45.00	44.16	44.42	43.69	qfq	4,188,155	186,451,163	-0.67%
2025-08-28	44.67	45.45	43.62	44.72	43.98	qfq	5,981,801	266,693,747	-0.53%
2025-08-27	46.26	47.37	44.91	44.96	44.22	qfq	6,671,368	306,966,622	-3.15%
2025-08-26	47.00	47.48	46.17	46.42	45.65	qfq	5,844,973	273,030,684	-2.21%
2025-08-25	47.12	48.71	46.85	47.47	46.69	qfq	8,872,761	422,537,255	3.85%
2025-08-22	45.98	47.52	45.38	45.71	44.95	qfq	11,246,222	519,358,966	3.42%
2025-08-21	44.36	44.63	43.70	44.20	43.47	qfq	3,007,594	132,820,554	0.43%
2025-08-20	43.40	44.07	43.34	44.01	43.28	qfq	2,422,077	105,891,397	0.64%
2025-08-19	44.60	44.60	43.40	43.73	43.01	qfq	4,031,009	177,003,009	-1.95%
2025-08-18	42.40	45.00	42.01	44.60	43.86	qfq	6,827,278	296,479,190	6.19%
2025-08-15	41.17	42.12	41.01	42.00	41.31	qfq	2,980,841	124,638,769	2.12%
2025-08-14	42.50	42.75	41.08	41.13	40.45	qfq	4,260,179	178,521,777	-3.31%
2025-08-13	42.48	42.82	41.78	42.54	41.84	qfq	4,245,139	178,963,674	0.16%
2025-08-12	42.57	42.61	41.65	42.47	41.77	qfq	2,547,374	107,289,070	0.52%
2025-08-11	42.29	42.86	41.80	42.25	41.55	qfq	3,114,491	131,535,025	0.45%
2025-08-08	42.01	42.29	41.73	42.06	41.36	qfq	2,629,931	110,443,233	-0.36%
2025-08-07	43.55	43.78	41.86	42.21	41.51	qfq	5,138,811	218,292,993	-3.65%
2025-08-06	43.02	45.07	42.72	43.81	43.09	qfq	7,143,012	313,494,259	2.60%
2025-08-05	41.60	43.17	41.60	42.70	41.99	qfq	4,377,630	186,480,620	2.59%
2025-08-04	41.16	41.87	41.11	41.62	40.93	qfq	2,009,259	83,405,958	0.24%
2025-08-01	41.00	42.00	40.63	41.52	40.83	qfq	2,691,196	111,801,187	1.02%
2025-07-31	41.14	41.87	40.63	41.10	40.42	qfq	2,812,385	115,542,808	-0.72%
2025-07-30	41.00	41.93	40.68	41.40	40.72	qfq	3,887,477	160,773,799	0.07%
2025-07-29	39.65	41.40	39.42	41.37	40.69	qfq	7,965,956	323,327,693	4.02%
2025-07-28	39.65	40.15	39.49	39.77	39.11	qfq	2,351,382	93,632,618	0.56%
2025-07-25	39.96	40.16	39.30	39.55	38.90	qfq	2,406,663	95,326,205	-1.00%
2025-07-24	39.78	40.30	39.50	39.95	39.29	qfq	2,907,040	115,849,784	0.43%
2025-07-23	39.65	40.63	39.31	39.78	39.12	qfq	3,658,191	146,186,221	0.30%
2025-07-22	39.32	40.11	39.26	39.66	39.00	qfq	5,015,688	199,285,237	0.84%
2025-07-21	39.54	39.79	39.28	39.33	38.68	qfq	3,433,024	135,481,841	-0.83%
2025-07-18	40.01	40.24	39.45	39.66	39.00	qfq	2,482,271	98,505,702	-1.05%
2025-07-17	39.34	40.28	39.12	40.08	39.42	qfq	3,765,199	150,149,750	1.93%
2025-07-16	39.35	40.13	39.11	39.32	38.67	qfq	4,707,889	186,339,437	0.18%
2025-07-15	39.21	39.52	38.50	39.25	38.60	qfq	4,163,220	162,518,743	0.03%
2025-07-14	38.33	39.36	38.21	39.24	38.59	qfq	5,483,476	213,436,291	2.48%
2025-07-11	39.00	39.50	38.25	38.29	37.66	qfq	7,449,802	288,867,007	-2.62%
2025-07-10	41.00	41.84	38.70	39.32	38.67	qfq	9,850,659	392,279,994	-0.93%
2025-07-09	39.85	40.86	39.02	39.69	39.03	qfq	8,202,000	327,424,614	-1.27%
2025-07-08	44.19	44.62	39.55	40.20	39.54	qfq	17,177,185	716,386,620	-9.93%
2025-07-07	45.57	46.18	44.06	44.63	43.89	qfq	4,957,661	222,313,510	-2.06%
2025-07-04	44.50	46.86	44.11	45.57	44.82	qfq	7,469,286	341,302,696	2.40%
2025-07-03	42.50	44.99	42.26	44.50	43.76	qfq	5,900,166	259,203,280	4.56%
2025-07-02	42.59	42.96	41.87	42.56	41.86	qfq	1,880,540	79,789,802	-0.05%
2025-07-01	42.90	43.33	42.38	42.58	41.88	qfq	2,466,929	105,944,029	-1.00%
2025-06-30	42.01	43.10	42.00	43.01	42.30	qfq	3,857,304	164,362,382	2.38%
2025-06-27	41.61	43.00	41.61	42.01	41.32	qfq	2,560,977	107,562,765	0.02%
2025-06-26	43.36	43.36	41.81	42.00	41.31	qfq	3,583,461	152,068,063	-2.21%
2025-06-25	42.42	43.38	41.99	42.95	42.24	qfq	4,379,896	187,805,820	1.18%
2025-06-24	41.92	42.68	41.82	42.45	41.75	qfq	3,506,849	147,851,019	0.88%
2025-06-23	41.14	42.85	40.65	42.08	41.38	qfq	3,649,785	153,421,642	2.28%
2025-06-20	41.50	41.82	41.00	41.14	40.46	qfq	2,747,601	113,489,386	-0.53%
2025-06-19	44.40	44.40	40.89	41.36	40.68	qfq	6,143,884	258,237,989	-4.39%
2025-06-18	44.05	44.48	42.84	43.26	42.54	qfq	2,708,191	117,145,220	-1.59%
2025-06-17	44.01	45.13	43.32	43.96	43.23	qfq	5,758,033	253,959,380	0.92%
2025-06-16	42.15	43.58	41.90	43.56	42.84	qfq	5,947,947	255,505,389	4.46%
2025-06-13	41.70	41.97	40.45	41.70	41.01	qfq	3,532,085	145,473,089	-0.69%
2025-06-12	42.00	43.18	41.72	41.99	41.30	qfq	3,555,395	150,062,350	0.05%
2025-06-11	41.72	42.90	41.68	41.97	41.28	qfq	3,276,430	138,360,016	0.67%
2025-06-10	42.06	42.36	41.19	41.69	41.00	qfq	2,586,950	108,175,681	-0.74%
2025-06-09	41.98	42.70	41.60	42.00	41.31	qfq	2,806,831	117,948,910	0.02%
2025-06-06	43.00	43.26	41.60	41.99	41.30	qfq	4,621,529	195,134,603	-2.78%
2025-06-05	43.29	43.58	42.33	43.19	42.48	qfq	3,998,730	171,981,816	-0.02%
2025-06-04	43.28	44.20	42.50	43.20	42.49	qfq	6,587,220	284,585,815	-2.59%
2025-06-03	43.80	45.06	43.80	44.35	43.62	qfq	3,209,141	142,288,551	0.34%
2025-05-30	44.66	44.95	43.22	44.20	43.47	qfq	4,377,608	194,108,430	-1.34%
2025-05-29	43.98	45.45	43.49	44.80	44.06	qfq	6,796,825	304,257,506	2.73%
2025-05-28	41.54	44.25	41.36	43.61	42.89	qfq	8,625,389	374,633,241	5.08%
2025-05-27	40.11	41.76	40.01	41.50	40.81	qfq	5,215,760	214,171,064	1.79%
2025-05-26	41.55	41.88	40.48	40.77	39.52	qfq	3,885,057	158,842,228	-1.83%
2025-05-23	41.00	43.50	41.00	41.53	40.25	qfq	8,093,364	340,368,623	1.27%
2025-05-22	40.85	41.87	40.45	41.01	39.75	qfq	7,089,353	292,251,643	0.42%
2025-05-21	37.38	41.14	37.30	40.84	39.58	qfq	8,756,814	346,788,917	9.26%
2025-05-20	37.87	38.30	37.23	37.38	36.23	qfq	2,544,740	95,987,840	-1.55%
2025-05-19	38.79	38.79	37.22	37.97	36.80	qfq	2,623,606	98,891,105	-2.09%
2025-05-16	38.50	39.29	38.50	38.78	37.59	qfq	1,503,668	58,473,152	0.03%
2025-05-15	39.17	39.75	38.65	38.77	37.58	qfq	1,831,823	71,226,762	-1.92%
2025-05-14	39.65	40.30	39.31	39.53	38.31	qfq	1,656,382	65,615,024	-0.18%
2025-05-13	40.02	40.11	39.42	39.60	38.38	qfq	2,016,964	80,078,044	-0.75%
2025-05-12	40.10	40.97	39.43	39.90	38.67	qfq	3,242,331	129,567,374	-0.50%
2025-05-09	40.53	40.78	39.92	40.10	38.87	qfq	4,068,201	163,961,243	-1.09%
2025-05-08	38.15	40.54	37.80	40.54	39.29	qfq	7,363,737	291,428,349	6.26%
2025-05-07	38.20	38.50	37.53	38.15	36.98	qfq	2,478,183	93,995,508	0.34%
2025-05-06	38.15	38.31	37.50	38.02	36.85	qfq	2,971,111	112,525,040	-0.37%
2025-04-30	36.98	39.66	36.93	38.16	36.99	qfq	4,922,453	188,684,903	3.70%
2025-04-29	36.43	37.31	36.37	36.80	35.67	qfq	1,933,834	71,134,509	0.19%
2025-04-28	36.32	36.92	35.71	36.73	35.60	qfq	4,570,777	166,444,676	2.66%
2025-04-25	35.11	36.38	35.05	35.78	34.68	qfq	3,358,717	119,781,626	2.11%
2025-04-24	34.85	35.18	34.52	35.04	33.96	qfq	2,376,318	82,880,807	0.26%
2025-04-23	35.31	35.31	34.31	34.95	33.87	qfq	2,816,277	98,117,715	-0.23%
2025-04-22	34.86	35.67	34.15	35.03	33.95	qfq	4,920,099	171,686,621	-0.45%
2025-04-21	36.62	36.95	34.68	35.19	34.11	qfq	8,566,739	304,076,694	-6.38%
2025-04-18	36.94	38.15	36.61	37.59	36.43	qfq	3,094,001	116,289,084	1.76%
2025-04-17	36.59	37.55	36.50	36.94	35.80	qfq	1,582,552	58,778,665	-0.24%
2025-04-16	37.70	37.86	36.63	37.03	35.89	qfq	1,936,837	71,942,028	-1.96%
2025-04-15	37.70	38.17	37.31	37.77	36.61	qfq	2,108,461	79,379,646	-0.42%
2025-04-14	38.00	38.68	37.30	37.93	36.76	qfq	3,760,568	142,855,116	1.42%
2025-04-11	35.20	37.78	35.13	37.40	36.25	qfq	3,934,591	144,674,475	4.41%
2025-04-10	35.22	37.04	35.22	35.82	34.72	qfq	3,996,672	143,711,109	3.83%
2025-04-09	32.70	34.93	31.50	34.50	33.44	qfq	4,389,662	147,419,188	2.92%
2025-04-08	34.83	35.59	32.86	33.52	32.49	qfq	5,505,432	186,917,565	-2.50%
2025-04-07	34.00	36.72	33.80	34.38	33.32	qfq	5,187,980	182,747,128	-12.27%
2025-04-03	39.45	39.87	38.54	39.19	37.98	qfq	3,003,203	117,796,167	-1.80%
2025-04-02	39.24	40.40	39.03	39.91	38.68	qfq	4,732,323	188,909,625	1.63%
2025-04-01	39.26	39.90	38.42	39.27	38.06	qfq	3,270,236	128,407,550	0.03%
2025-03-31	39.35	39.80	38.92	39.26	38.05	qfq	2,966,413	116,503,315	-0.25%
2025-03-28	38.71	39.98	38.51	39.36	38.15	qfq	4,009,079	157,525,925	0.92%
2025-03-27	38.47	39.38	38.30	39.00	37.80	qfq	2,718,732	106,080,554	1.25%
2025-03-26	38.41	38.95	37.96	38.52	37.34	qfq	2,410,222	92,692,278	0.18%
2025-03-25	38.40	39.07	37.41	38.45	37.27	qfq	4,295,205	165,337,725	0.42%
2025-03-24	38.70	39.33	37.41	38.29	37.11	qfq	3,686,056	140,808,292	-1.24%
2025-03-21	38.40	40.36	38.39	38.77	37.58	qfq	3,962,244	154,754,975	-0.21%
2025-03-20	39.05	39.40	38.13	38.85	37.65	qfq	4,573,300	177,195,993	-1.42%
2025-03-19	39.79	39.89	38.95	39.41	38.20	qfq	2,847,324	111,992,717	-1.20%
2025-03-18	38.87	40.42	38.50	39.89	38.66	qfq	5,447,223	216,353,715	3.10%
2025-03-17	38.98	39.02	38.04	38.69	37.50	qfq	2,791,166	107,768,495	-0.21%
2025-03-14	38.60	39.12	37.72	38.77	37.58	qfq	5,394,359	207,581,974	1.10%
2025-03-13	38.00	39.18	37.20	38.35	37.17	qfq	6,738,385	256,857,069	1.89%
2025-03-12	37.80	37.89	37.01	37.64	36.48	qfq	4,701,357	176,208,946	0.78%
2025-03-11	35.53	37.99	35.50	37.35	36.20	qfq	8,000,637	295,375,102	3.23%
2025-03-10	35.15	36.38	35.00	36.18	35.07	qfq	5,282,840	188,075,314	2.23%
2025-03-07	35.00	36.06	34.70	35.39	34.30	qfq	5,577,749	198,134,741	0.83%
2025-03-06	35.30	35.47	34.80	35.10	34.02	qfq	4,269,373	149,731,548	-0.23%
2025-03-05	35.00	35.47	34.51	35.18	34.10	qfq	4,680,532	163,770,676	0.69%
2025-03-04	33.48	35.08	33.41	34.94	33.87	qfq	7,001,265	241,331,298	3.37%
2025-03-03	32.11	34.05	31.90	33.80	32.76	qfq	7,272,879	242,635,029	5.39%
2025-02-28	33.99	33.99	31.80	32.07	31.08	qfq	4,736,645	153,586,157	-2.05%
2025-02-27	33.25	33.57	32.50	32.74	31.73	qfq	3,608,565	118,851,513	-1.53%
2025-02-26	33.78	33.83	32.98	33.25	32.23	qfq	3,765,465	125,816,830	-0.45%
2025-02-25	33.12	34.09	33.12	33.40	32.37	qfq	4,062,267	136,382,731	-2.11%
2025-02-24	34.65	35.00	33.73	34.12	33.07	qfq	5,161,790	176,551,441	-1.30%
2025-02-21	34.48	34.90	34.18	34.57	33.51	qfq	5,702,117	197,206,613	0.23%
2025-02-20	34.20	34.68	33.80	34.49	33.43	qfq	5,360,677	183,808,748	0.67%
2025-02-19	34.59	34.59	33.59	34.26	33.21	qfq	7,755,074	263,409,930	0.06%
2025-02-18	31.91	34.83	31.65	34.24	33.19	qfq	10,094,671	340,103,883	6.90%
2025-02-17	32.40	32.83	31.05	32.03	31.04	qfq	6,737,376	216,057,738	0.50%
2025-02-14	32.03	32.62	31.00	31.87	30.89	qfq	4,305,053	136,609,533	-1.09%
2025-02-13	32.40	32.65	31.88	32.22	31.23	qfq	3,169,463	102,276,213	-0.83%
2025-02-12	32.42	32.72	31.91	32.49	31.49	qfq	2,970,207	96,008,421	-0.70%
2025-02-11	32.79	32.83	32.18	32.72	31.71	qfq	1,746,904	56,849,725	-0.37%
2025-02-10	32.35	33.37	31.78	32.84	31.83	qfq	4,408,632	143,523,848	1.89%
2025-02-07	32.82	32.90	31.93	32.23	31.24	qfq	5,364,713	173,519,653	-1.86%
2025-02-06	32.23	32.91	31.90	32.84	31.83	qfq	2,726,405	88,938,155	2.31%
2025-02-05	32.34	32.71	31.90	32.10	31.11	qfq	3,007,100	96,947,170	-0.77%
2025-01-27	32.77	33.18	32.21	32.35	31.35	qfq	2,765,568	90,461,698	-1.37%
2025-01-24	31.98	32.86	31.80	32.80	31.79	qfq	3,608,103	117,208,260	3.18%
2025-01-23	32.69	32.75	31.59	31.79	30.81	qfq	2,887,597	92,722,273	-2.09%
2025-01-22	32.95	33.01	32.32	32.47	31.47	qfq	1,651,964	53,914,515	-1.67%
2025-01-21	32.53	33.08	32.30	33.02	32.00	qfq	2,651,848	86,778,522	1.29%
2025-01-20	32.60	33.12	32.46	32.60	31.60	qfq	3,175,821	104,022,223	0.06%
2025-01-17	31.86	33.07	31.83	32.58	31.58	qfq	3,426,411	111,274,659	1.24%
2025-01-16	32.28	32.93	31.82	32.18	31.19	qfq	3,972,005	128,264,807	1.35%
2025-01-15	31.57	31.92	31.02	31.75	30.77	qfq	1,458,090	46,140,288	0.57%
2025-01-14	30.34	31.66	30.33	31.57	30.60	qfq	2,107,358	65,858,170	4.19%
2025-01-13	30.37	30.80	29.88	30.30	29.37	qfq	2,027,126	61,274,825	-0.79%
2025-01-10	30.49	31.80	30.31	30.54	29.60	qfq	3,473,218	108,349,882	-0.03%
2025-01-09	29.75	30.99	29.50	30.55	29.61	qfq	3,030,444	92,687,754	1.94%
2025-01-08	29.26	30.35	28.72	29.97	29.05	qfq	2,668,310	78,502,614	2.04%
2025-01-07	28.43	29.40	28.22	29.37	28.47	qfq	2,281,029	65,927,233	3.85%
2025-01-06	28.70	28.90	27.82	28.28	27.41	qfq	3,255,347	91,993,390	-1.94%
2025-01-03	30.28	30.54	28.51	28.84	27.95	qfq	5,306,017	156,252,786	-4.79%
2025-01-02	31.50	31.57	29.99	30.29	29.36	qfq	3,369,539	103,072,888	-3.20%
2024-12-31	32.15	32.49	31.01	31.29	30.33	qfq	2,706,880	85,359,193	-2.74%
2024-12-30	32.05	33.13	31.88	32.17	31.18	qfq	3,035,101	98,347,608	0.44%
2024-12-27	31.50	32.29	31.38	32.03	31.04	qfq	2,824,232	90,440,605	1.59%
2024-12-26	31.43	31.80	30.91	31.53	30.56	qfq	1,940,917	60,881,760	0.19%
2024-12-25	32.15	32.38	31.18	31.47	30.50	qfq	2,222,285	70,661,246	-1.75%
2024-12-24	31.29	32.24	31.29	32.03	31.04	qfq	3,292,410	104,873,328	2.46%
2024-12-23	32.09	32.49	31.20	31.26	30.30	qfq	3,041,334	96,529,275	-2.31%
2024-12-20	31.66	32.48	30.83	32.00	31.02	qfq	4,319,994	137,079,197	-0.34%
2024-12-19	31.53	32.28	31.50	32.11	31.12	qfq	3,082,964	98,465,084	0.34%
2024-12-18	30.40	32.25	29.91	32.00	31.02	qfq	5,299,981	166,799,808	5.51%
2024-12-17	31.03	31.40	30.12	30.33	29.40	qfq	4,435,686	135,527,218	-2.85%
2024-12-16	32.60	33.40	30.80	31.22	30.26	qfq	4,577,390	144,784,631	-4.50%
2024-12-13	32.21	34.01	31.71	32.69	31.68	qfq	4,916,009	160,928,316	0.99%
2024-12-12	32.34	32.61	32.06	32.37	31.37	qfq	1,657,127	53,602,773	0.25%
2024-12-11	32.31	32.79	32.06	32.29	31.30	qfq	2,054,971	66,465,095	-0.03%
2024-12-10	33.31	33.60	32.22	32.30	31.31	qfq	2,950,913	97,182,097	-0.46%
2024-12-09	32.30	33.00	32.22	32.45	31.45	qfq	2,437,340	79,731,276	0.46%
2024-12-06	32.56	32.56	32.01	32.30	31.31	qfq	2,339,341	75,557,181	-0.37%
2024-12-05	32.53	32.86	32.23	32.42	31.42	qfq	1,606,378	52,245,009	-0.49%
2024-12-04	32.52	33.03	32.37	32.58	31.58	qfq	2,823,278	92,427,785	-0.18%
2024-12-03	32.72	33.04	32.41	32.64	31.64	qfq	2,934,733	96,087,666	0.03%
2024-12-02	32.12	33.00	32.02	32.63	31.63	qfq	4,073,854	132,594,381	1.18%
2024-11-29	31.80	32.78	31.68	32.25	31.26	qfq	3,109,646	100,240,141	1.07%
2024-11-28	32.21	32.74	31.73	31.91	30.93	qfq	2,170,666	69,938,831	-0.93%
2024-11-27	31.65	32.21	30.62	32.21	31.22	qfq	3,337,481	104,445,897	0.75%
2024-11-26	31.16	33.02	30.80	31.97	30.99	qfq	5,005,413	160,708,410	2.44%
2024-11-25	30.78	31.25	30.36	31.21	30.25	qfq	2,805,652	86,525,637	2.33%
2024-11-22	31.55	32.07	30.37	30.50	29.56	qfq	3,302,215	103,216,635	-3.02%
2024-11-21	31.68	31.78	30.85	31.45	30.48	qfq	3,098,029	96,811,818	-1.07%
2024-11-20	31.48	31.99	31.13	31.79	30.81	qfq	3,150,300	99,324,421	0.98%
2024-11-19	31.00	31.62	30.45	31.48	30.51	qfq	3,032,812	94,331,976	1.94%
2024-11-18	31.60	32.02	30.60	30.88	29.93	qfq	3,541,116	110,962,116	-2.12%
2024-11-15	32.40	32.86	31.48	31.55	30.58	qfq	3,231,827	104,196,673	-2.17%
2024-11-14	34.02	34.50	31.80	32.25	31.26	qfq	5,740,194	188,200,936	-6.39%
2024-11-13	34.01	34.74	33.38	34.45	33.39	qfq	3,262,433	110,825,489	0.82%
2024-11-12	35.67	35.67	33.73	34.17	33.12	qfq	3,430,517	118,140,374	-2.04%
2024-11-11	33.10	35.08	33.00	34.88	33.81	qfq	4,897,161	168,095,534	5.38%
2024-11-08	33.05	34.00	32.86	33.10	32.08	qfq	3,985,152	132,818,038	1.22%
2024-11-07	32.46	32.79	31.96	32.70	31.69	qfq	3,779,591	122,471,411	-0.76%
2024-11-06	33.58	33.84	32.56	32.95	31.94	qfq	3,563,658	118,207,115	-1.29%
2024-11-05	33.86	34.47	33.24	33.38	32.35	qfq	4,820,229	162,462,891	-0.03%
2024-11-04	31.11	33.95	31.03	33.39	32.36	qfq	6,681,141	221,354,198	7.61%
2024-11-01	32.01	32.52	30.80	31.03	30.08	qfq	5,731,688	179,899,003	-4.58%
2024-10-31	31.00	32.55	30.40	32.52	31.52	qfq	6,184,609	196,457,448	5.93%
2024-10-30	31.17	31.65	30.51	30.70	29.76	qfq	4,694,739	145,863,108	-0.97%
2024-10-29	31.99	32.05	30.50	31.00	30.05	qfq	5,559,799	174,910,590	-1.05%
2024-10-28	32.00	32.46	30.70	31.33	30.37	qfq	5,218,474	163,777,969	2.39%
2024-10-25	30.19	31.15	30.03	30.60	29.66	qfq	4,960,830	151,429,082	1.26%
2024-10-24	30.01	30.35	29.39	30.22	29.29	qfq	4,853,378	145,343,163	0.03%
2024-10-23	30.20	32.04	30.00	30.21	29.28	qfq	9,061,226	280,469,055	-0.23%
2024-10-22	30.67	30.91	29.61	30.28	29.35	qfq	6,496,576	195,726,300	0.30%
2024-10-21	28.30	31.06	28.25	30.19	29.26	qfq	10,176,573	302,833,794	7.55%
2024-10-18	27.23	28.56	27.01	28.07	27.21	qfq	6,491,756	180,516,029	3.08%
2024-10-17	26.66	27.90	26.46	27.23	26.39	qfq	5,614,314	152,427,498	2.37%
2024-10-16	26.06	27.39	26.02	26.60	25.78	qfq	4,284,062	114,730,447	0.34%
2024-10-15	26.93	27.40	26.21	26.51	25.69	qfq	6,734,478	180,023,441	-1.08%
2024-10-14	24.50	27.13	24.50	26.80	25.98	qfq	9,133,084	237,540,902	11.30%
2024-10-11	25.46	25.55	23.46	24.08	23.34	qfq	5,597,729	135,347,722	-6.16%
2024-10-10	26.27	26.66	25.44	25.66	24.87	qfq	4,470,553	116,277,191	-1.38%
2024-10-09	27.70	27.98	26.00	26.02	25.22	qfq	7,527,120	203,274,980	-8.02%
2024-10-08	29.00	29.45	26.00	28.29	27.42	qfq	11,190,415	313,696,780	13.48%
2024-09-30	24.50	25.37	23.05	24.93	24.16	qfq	7,829,159	189,788,163	14.88%
2024-09-27	20.99	21.77	20.80	21.70	21.03	qfq	2,692,904	57,884,811	5.60%
2024-09-26	19.71	20.57	19.66	20.55	19.92	qfq	2,191,656	44,139,729	4.00%
2024-09-25	19.75	20.12	19.63	19.76	19.15	qfq	3,081,554	61,427,093	1.59%
2024-09-24	18.60	19.46	18.59	19.45	18.85	qfq	2,641,403	50,450,917	4.91%
2024-09-23	18.57	18.79	18.34	18.54	17.97	qfq	1,527,269	28,336,600	0.32%
2024-09-20	18.62	18.79	18.38	18.48	17.91	qfq	1,102,219	20,439,139	-1.33%
2024-09-19	18.60	19.17	18.56	18.73	18.15	qfq	1,992,929	37,484,138	0.21%
2024-09-18	18.25	18.92	18.23	18.69	18.12	qfq	2,004,581	37,128,164	2.41%
2024-09-13	18.80	18.96	18.23	18.25	17.69	qfq	1,706,726	31,542,310	-2.67%
2024-09-12	19.02	19.29	18.72	18.75	18.17	qfq	1,264,321	23,999,360	-1.47%
2024-09-11	19.14	19.28	18.90	19.03	18.44	qfq	1,556,309	29,724,528	-0.68%
2024-09-10	19.36	19.40	18.67	19.16	18.57	qfq	2,070,805	39,279,782	-1.03%
2024-09-09	19.35	19.70	19.24	19.36	18.76	qfq	2,005,607	38,941,619	-0.10%
2024-09-06	19.90	20.06	19.36	19.38	18.78	qfq	2,163,903	42,449,423	-3.39%
2024-09-05	20.25	20.34	19.82	20.06	19.44	qfq	2,351,328	47,083,206	-1.43%
2024-09-04	20.21	20.60	19.83	20.35	19.61	qfq	2,594,914	52,606,512	0.59%
2024-09-03	19.89	20.42	19.80	20.23	19.49	qfq	2,198,835	44,295,055	2.38%
2024-09-02	20.68	21.17	19.68	19.76	19.04	qfq	3,058,681	61,583,351	-5.09%
2024-08-30	20.06	21.23	20.05	20.82	20.06	qfq	3,374,956	70,219,636	3.43%
2024-08-29	19.40	20.21	19.40	20.13	19.40	qfq	2,192,889	43,801,917	2.70%
2024-08-28	19.06	19.71	19.06	19.60	18.89	qfq	1,241,902	24,245,472	1.87%
2024-08-27	19.50	19.66	19.18	19.24	18.54	qfq	1,309,408	25,292,036	-2.09%
2024-08-26	19.51	19.81	19.45	19.65	18.93	qfq	1,398,871	27,455,137	0.00%
2024-08-23	19.56	19.75	19.40	19.65	18.93	qfq	1,163,109	22,765,052	0.51%
2024-08-22	19.65	19.88	19.41	19.55	18.84	qfq	1,244,130	24,404,535	-1.01%
2024-08-21	19.86	20.09	19.69	19.75	19.03	qfq	1,447,778	28,773,248	-0.35%
2024-08-20	20.50	20.77	19.80	19.82	19.10	qfq	2,348,308	47,010,462	-3.55%
2024-08-19	20.90	20.97	20.53	20.55	19.80	qfq	1,911,256	39,586,921	-1.58%
2024-08-16	21.10	21.45	20.86	20.88	20.12	qfq	3,010,198	63,670,515	-1.09%
2024-08-15	20.90	21.32	20.67	21.11	20.34	qfq	2,065,305	43,516,641	1.49%
2024-08-14	21.24	21.24	20.75	20.80	20.04	qfq	1,611,463	33,655,430	-1.56%
2024-08-13	21.16	21.23	20.84	21.13	20.36	qfq	1,530,589	32,126,351	0.38%
2024-08-12	21.49	21.55	20.92	21.05	20.28	qfq	1,801,189	38,170,607	-1.96%
2024-08-09	21.77	22.04	21.35	21.47	20.69	qfq	2,056,388	44,595,834	-0.69%
2024-08-08	21.45	21.83	21.21	21.62	20.83	qfq	1,869,677	40,229,174	0.79%
2024-08-07	21.33	21.83	21.31	21.45	20.67	qfq	1,492,825	32,166,911	0.00%
2024-08-06	21.34	21.67	21.20	21.45	20.67	qfq	1,567,997	33,551,997	0.80%
2024-08-05	22.06	22.28	21.26	21.28	20.50	qfq	2,551,719	55,251,423	-3.62%
2024-08-02	22.15	22.80	22.01	22.08	21.28	qfq	2,396,633	53,610,614	-0.76%
2024-08-01	22.46	22.79	22.06	22.25	21.44	qfq	2,952,146	66,165,900	-0.54%
2024-07-31	21.53	22.62	21.50	22.37	21.56	qfq	2,902,292	64,669,239	3.37%
2024-07-30	21.55	21.89	21.17	21.64	20.85	qfq	1,537,679	33,211,045	0.89%
2024-07-29	21.99	21.99	21.31	21.45	20.67	qfq	1,665,259	35,843,349	-2.41%
2024-07-26	21.90	22.19	21.43	21.98	21.18	qfq	2,121,615	46,445,451	0.37%
2024-07-25	21.64	22.17	21.47	21.90	21.10	qfq	1,553,230	33,911,929	0.60%
2024-07-24	22.35	22.76	21.73	21.77	20.98	qfq	3,019,825	67,045,894	-2.55%
2024-07-23	23.39	23.79	22.32	22.34	21.53	qfq	4,568,321	104,435,328	1.04%
2024-07-22	22.22	22.57	21.90	22.11	21.30	qfq	1,431,454	31,715,015	-0.50%
2024-07-19	21.74	22.57	21.50	22.22	21.41	qfq	1,823,009	40,392,483	1.97%
2024-07-18	22.30	22.49	21.45	21.79	21.00	qfq	2,146,987	46,613,533	-2.07%
2024-07-17	23.07	23.14	22.22	22.25	21.44	qfq	1,772,491	40,057,154	-4.01%
2024-07-16	22.36	23.18	22.15	23.18	22.34	qfq	1,930,445	43,827,217	2.48%
2024-07-15	22.87	22.98	22.51	22.62	21.80	qfq	1,089,986	24,728,076	-1.14%
2024-07-12	23.52	23.52	22.73	22.88	22.05	qfq	2,073,333	47,559,008	-2.72%
2024-07-11	22.74	23.63	22.52	23.52	22.66	qfq	2,190,149	50,736,340	5.05%
2024-07-10	22.86	23.08	22.28	22.39	21.57	qfq	1,708,206	38,590,974	-2.01%
2024-07-09	22.20	22.89	22.11	22.85	22.02	qfq	1,571,651	35,438,046	3.21%
2024-07-08	22.96	23.08	22.07	22.14	21.33	qfq	1,145,988	25,846,150	-2.89%
2024-07-05	22.55	22.87	22.18	22.80	21.97	qfq	1,084,525	24,375,474	1.11%
2024-07-04	23.15	23.39	22.45	22.55	21.73	qfq	1,243,935	28,376,111	-3.01%
2024-07-03	23.30	23.85	23.08	23.25	22.40	qfq	1,211,417	28,315,763	-0.60%
2024-07-02	23.63	24.18	23.35	23.39	22.54	qfq	1,866,572	44,148,901	-1.31%
2024-07-01	23.20	23.74	22.85	23.70	22.84	qfq	1,806,284	42,173,258	2.20%
2024-06-28	23.10	23.95	22.90	23.19	22.35	qfq	1,808,050	42,442,487	0.61%
2024-06-27	23.40	23.58	23.05	23.05	22.21	qfq	1,507,638	35,104,883	-1.91%
2024-06-26	22.90	23.58	22.65	23.50	22.64	qfq	1,440,657	33,259,342	1.82%
2024-06-25	23.73	23.88	22.90	23.08	22.24	qfq	1,800,274	41,851,458	-2.57%
2024-06-24	24.60	24.81	23.50	23.69	22.83	qfq	2,747,183	65,791,983	-4.59%
2024-06-21	25.31	25.38	24.83	24.83	23.93	qfq	2,147,207	53,715,572	-2.93%
2024-06-20	25.45	26.38	25.30	25.58	24.65	qfq	3,032,472	78,872,319	0.39%
2024-06-19	25.56	25.78	24.90	25.48	24.55	qfq	1,706,037	43,249,671	-0.27%
2024-06-18	26.05	26.48	25.21	25.55	24.62	qfq	2,682,454	68,984,231	-1.24%
2024-06-17	25.75	26.04	25.50	25.87	24.93	qfq	1,903,259	49,063,075	-0.50%
2024-06-14	26.43	26.69	25.57	26.00	25.05	qfq	2,218,162	57,441,841	-25.07%
2024-06-13	34.26	35.42	34.20	34.70	25.47	qfq	2,172,046	75,738,628	1.52%
2024-06-12	33.38	34.31	33.18	34.18	25.08	qfq	1,590,001	53,847,162	2.37%
2024-06-11	31.84	33.50	31.50	33.39	24.50	qfq	2,295,994	75,276,280	5.03%
2024-06-07	33.05	33.47	31.51	31.79	23.33	qfq	2,768,310	89,592,013	-3.26%
2024-06-06	33.67	34.11	32.64	32.86	24.11	qfq	1,158,287	38,315,062	-1.82%
2024-06-05	33.47	34.28	33.44	33.47	24.56	qfq	983,065	33,202,528	-0.15%
2024-06-04	34.47	34.50	33.27	33.52	24.60	qfq	1,310,969	44,075,336	-2.67%
2024-06-03	34.64	35.32	33.80	34.44	25.27	qfq	1,710,092	59,058,174	-0.14%
2024-05-31	33.60	34.96	33.60	34.49	25.31	qfq	941,071	32,610,526	-0.89%
2024-05-30	34.47	34.92	34.15	34.80	25.54	qfq	988,865	34,248,844	-0.20%
2024-05-29	34.88	35.45	34.11	34.87	25.59	qfq	1,590,460	55,416,822	0.55%
2024-05-28	34.10	35.22	34.10	34.68	25.45	qfq	1,418,190	49,127,926	0.52%
2024-05-27	33.73	34.56	32.46	34.50	25.32	qfq	2,015,467	67,411,787	3.08%
2024-05-24	35.21	35.29	33.33	33.47	24.56	qfq	1,927,251	65,830,201	-5.37%
2024-05-23	35.50	36.06	35.11	35.37	25.96	qfq	1,036,865	36,796,550	-0.73%
2024-05-22	36.45	36.45	35.22	35.63	26.15	qfq	1,121,346	39,896,119	-1.06%
2024-05-21	35.23	36.44	35.23	36.01	26.43	qfq	1,367,109	49,223,198	1.21%
2024-05-20	35.49	36.45	35.18	35.58	26.11	qfq	1,525,225	54,354,783	0.54%
2024-05-17	34.64	35.39	33.81	35.39	25.97	qfq	1,613,868	55,885,446	2.46%
2024-05-16	34.92	35.50	33.95	34.54	25.35	qfq	2,852,308	98,696,618	-0.58%
2024-05-15	36.61	36.99	34.74	34.74	25.49	qfq	2,941,776	105,497,052	-5.42%
2024-05-14	36.41	37.98	36.41	36.73	26.96	qfq	2,686,963	99,622,782	-1.53%
2024-05-13	40.00	40.00	36.40	37.30	27.37	qfq	4,661,810	175,859,746	3.27%
2024-04-30	35.50	36.18	35.19	36.12	26.51	qfq	1,331,005	47,752,137	1.57%
2024-04-29	35.10	35.87	35.10	35.56	26.10	qfq	1,451,929	51,622,843	1.48%
2024-04-26	34.20	35.70	34.11	35.04	25.71	qfq	1,491,058	52,148,472	2.37%
2024-04-25	33.88	34.42	33.65	34.23	25.12	qfq	766,974	26,210,191	1.33%
2024-04-24	33.56	33.98	33.40	33.78	24.79	qfq	826,457	27,798,317	0.78%
2024-04-23	33.60	33.92	33.00	33.52	24.60	qfq	769,549	25,735,586	-0.09%
2024-04-22	34.18	34.43	33.23	33.55	24.62	qfq	749,543	25,272,656	-1.93%
2024-04-19	33.55	34.28	33.35	34.21	25.11	qfq	934,131	31,714,171	0.32%
2024-04-18	32.90	34.37	32.81	34.10	25.02	qfq	1,529,448	51,627,193	1.46%
2024-04-17	33.37	34.13	32.52	33.61	24.67	qfq	2,451,413	81,821,943	2.06%
2024-04-16	34.50	34.50	32.51	32.93	24.17	qfq	1,489,813	49,390,078	-1.41%
2024-04-15	33.50	34.98	32.50	33.40	24.51	qfq	1,890,586	62,869,629	-1.88%
2024-04-12	34.50	34.51	33.81	34.04	24.98	qfq	622,504	21,206,094	-0.53%
2024-04-11	34.32	34.70	33.91	34.22	25.11	qfq	1,131,346	38,699,429	-1.30%
2024-04-10	34.85	35.34	34.23	34.67	25.44	qfq	1,061,473	36,844,163	-0.57%
2024-04-09	34.66	35.06	34.30	34.87	25.59	qfq	861,648	29,873,906	-0.20%
2024-04-08	35.85	36.69	34.92	34.94	25.64	qfq	1,331,356	47,400,462	-2.54%
2024-04-03	34.47	35.92	34.16	35.85	26.31	qfq	2,010,157	70,913,706	3.31%
2024-04-02	35.77	35.85	32.98	34.70	25.47	qfq	3,926,576	134,948,372	-3.29%
2024-04-01	36.67	37.00	34.90	35.88	26.33	qfq	3,766,486	134,920,000	-2.21%
2024-03-29	36.20	36.97	35.78	36.69	26.93	qfq	1,258,753	45,841,776	0.94%
2024-03-28	36.69	37.08	35.92	36.35	26.68	qfq	1,747,586	63,786,311	-0.95%
2024-03-27	37.06	37.40	36.30	36.70	26.93	qfq	821,392	30,215,400	-1.61%
2024-03-26	37.82	38.06	37.00	37.30	27.37	qfq	577,140	21,604,746	-1.32%
2024-03-25	38.51	38.83	37.80	37.80	27.74	qfq	730,435	27,965,764	-2.70%
2024-03-22	38.59	38.95	38.08	38.85	28.51	qfq	936,352	36,133,293	0.67%
2024-03-21	38.80	39.13	38.51	38.59	28.32	qfq	524,320	20,326,789	-0.54%
2024-03-20	38.61	39.10	38.44	38.80	28.47	qfq	661,984	25,696,011	0.39%
2024-03-19	39.30	39.68	38.38	38.65	28.36	qfq	1,142,014	44,214,109	-1.80%
2024-03-18	38.89	39.77	38.03	39.36	28.89	qfq	1,497,861	58,472,584	0.79%
2024-03-15	36.64	39.33	36.43	39.05	28.66	qfq	2,356,365	89,646,549	6.40%
2024-03-14	37.28	37.55	36.20	36.70	26.93	qfq	866,018	31,878,798	-0.68%
2024-03-13	37.00	37.58	36.85	36.95	27.12	qfq	926,587	34,422,792	-0.67%
2024-03-12	37.02	37.29	36.82	37.20	27.30	qfq	541,248	20,055,589	0.49%
2024-03-11	36.81	37.15	36.39	37.02	27.17	qfq	899,542	33,004,562	0.57%
2024-03-08	36.99	37.42	36.50	36.81	27.01	qfq	971,646	35,753,671	-0.11%
2024-03-07	37.60	38.25	36.80	36.85	27.04	qfq	736,894	27,498,837	-1.18%
2024-03-06	36.70	37.59	36.42	37.29	27.37	qfq	886,525	32,862,155	1.36%
2024-03-05	36.42	37.17	35.90	36.79	27.00	qfq	1,255,602	46,044,463	1.02%
2024-03-04	36.30	36.89	35.40	36.42	26.73	qfq	1,455,321	52,572,857	1.17%
2024-03-01	36.73	36.90	35.80	36.00	26.42	qfq	1,724,935	62,420,620	-2.60%
2024-02-29	35.97	36.99	35.72	36.96	27.12	qfq	2,612,485	94,939,479	1.71%
2024-02-28	37.35	38.43	35.60	36.34	26.67	qfq	2,192,571	80,860,540	-3.56%
2024-02-27	36.10	37.77	35.92	37.68	27.65	qfq	1,284,355	47,892,900	3.40%
2024-02-26	35.63	36.88	35.51	36.44	26.74	qfq	1,186,817	43,100,639	1.00%
2024-02-23	35.50	36.12	33.98	36.08	26.48	qfq	2,601,307	91,045,798	0.78%
2024-02-22	35.03	35.80	34.55	35.80	26.27	qfq	1,261,135	44,411,626	1.53%
2024-02-21	35.01	36.25	35.01	35.26	25.88	qfq	1,194,950	42,680,809	-0.03%
2024-02-20	35.19	35.48	34.56	35.27	25.88	qfq	676,187	23,681,732	0.00%
2024-02-19	34.95	35.90	33.46	35.27	25.88	qfq	1,332,096	46,429,817	1.64%
2024-02-08	33.49	34.90	33.03	34.70	25.47	qfq	880,177	30,354,148	3.80%
2024-02-07	32.45	33.69	31.83	33.43	24.53	qfq	1,886,429	62,240,766	3.02%
2024-02-06	29.60	33.82	28.78	32.45	23.81	qfq	2,046,483	64,383,992	6.64%
2024-02-05	30.00	31.06	29.01	30.43	22.33	qfq	1,602,237	47,892,777	-2.47%
2024-02-02	31.67	31.67	29.79	31.20	22.90	qfq	1,517,430	46,660,388	0.00%
2024-02-01	30.15	31.60	29.20	31.20	22.90	qfq	1,463,363	44,835,543	1.53%
2024-01-31	30.43	31.14	29.90	30.73	22.55	qfq	1,391,142	42,326,236	-1.88%
2024-01-30	31.87	31.87	31.10	31.32	22.98	qfq	747,916	23,426,070	-1.66%
2024-01-29	32.56	32.92	30.98	31.85	23.37	qfq	2,423,461	76,535,323	-2.48%
2024-01-26	33.33	34.18	31.81	32.66	23.97	qfq	1,992,436	65,516,748	-2.45%
2024-01-25	32.53	33.57	31.03	33.48	24.57	qfq	2,027,637	65,926,023	3.02%
2024-01-24	33.21	33.58	31.02	32.50	23.85	qfq	2,895,520	92,156,482	-3.13%
2024-01-23	33.98	33.98	32.08	33.55	24.62	qfq	819,074	27,038,029	1.67%
2024-01-22	35.82	35.84	33.00	33.00	24.22	qfq	1,528,560	51,779,391	-7.87%
2024-01-19	36.32	36.32	35.42	35.82	26.29	qfq	472,517	16,900,473	-1.40%
2024-01-18	35.41	36.61	34.69	36.33	26.66	qfq	1,095,290	38,765,255	1.37%
2024-01-17	37.04	37.06	35.75	35.84	26.30	qfq	818,345	29,712,526	-3.66%
2024-01-16	37.54	37.57	36.40	37.20	27.30	qfq	850,320	31,426,129	-1.30%
2024-01-15	37.35	37.79	37.13	37.69	27.66	qfq	869,337	32,552,819	-0.11%
2024-01-12	36.53	38.16	36.53	37.73	27.69	qfq	2,192,160	82,542,511	2.44%
2024-01-11	36.70	36.98	36.16	36.83	27.03	qfq	1,079,399	39,574,213	1.35%
2024-01-10	37.49	38.02	36.33	36.34	26.67	qfq	1,814,241	66,641,034	-4.34%
2024-01-09	38.82	39.03	35.41	37.99	27.88	qfq	4,231,685	157,021,304	-2.14%
2024-01-08	38.79	39.28	38.15	38.82	28.49	qfq	1,485,781	57,745,502	0.62%
2024-01-05	38.84	39.30	38.10	38.58	28.31	qfq	1,213,445	46,997,073	-0.64%
2024-01-04	39.30	39.74	38.43	38.83	28.50	qfq	1,067,801	41,317,977	-1.27%
2024-01-03	39.51	40.10	39.06	39.33	28.86	qfq	1,250,060	49,297,119	-1.11%
2024-01-02	39.70	40.10	39.10	39.77	29.19	qfq	2,090,624	83,034,865	0.23%
2023-12-29	37.99	39.88	37.70	39.68	29.12	qfq	2,951,837	115,952,709	4.97%
2023-12-28	38.49	38.49	37.55	37.80	27.74	qfq	1,946,385	73,946,514	-1.49%
2023-12-27	37.08	38.59	36.92	38.37	28.16	qfq	2,006,078	76,481,886	3.42%
2023-12-26	37.13	37.49	36.58	37.10	27.23	qfq	1,131,594	41,816,687	-1.25%
2023-12-25	37.72	38.34	36.80	37.57	27.57	qfq	1,408,387	52,947,959	-1.03%
2023-12-22	37.52	38.35	37.00	37.96	27.86	qfq	1,501,873	56,972,566	1.17%
2023-12-21	36.71	37.77	36.19	37.52	27.53	qfq	2,303,497	85,669,489	1.79%
2023-12-20	37.51	37.51	36.53	36.86	27.05	qfq	1,221,241	45,030,631	-1.18%
2023-12-19	37.25	37.86	36.61	37.30	27.37	qfq	1,763,782	65,531,163	0.38%
2023-12-18	37.86	37.89	36.75	37.16	27.27	qfq	2,269,648	84,515,758	-1.93%
2023-12-15	37.48	38.88	37.32	37.89	27.81	qfq	2,722,417	104,178,919	1.47%
2023-12-14	37.37	37.70	37.03	37.34	27.40	qfq	1,236,739	46,183,215	-0.08%
2023-12-13	36.98	37.58	36.72	37.37	27.42	qfq	991,016	36,861,133	1.05%
2023-12-12	37.32	37.49	36.81	36.98	27.14	qfq	1,223,516	45,460,383	-0.05%
2023-12-11	36.02	37.13	35.41	37.00	27.15	qfq	1,856,304	67,900,806	2.83%
2023-12-08	35.57	36.16	35.54	35.98	26.40	qfq	825,042	29,646,540	0.39%
2023-12-07	35.87	35.93	35.35	35.84	26.30	qfq	1,194,392	42,588,063	-0.11%
2023-12-06	35.90	35.93	35.33	35.88	26.33	qfq	1,162,806	41,490,707	-0.61%
2023-12-05	36.20	36.39	35.68	36.10	26.49	qfq	1,287,337	46,398,060	0.00%
2023-12-04	35.95	36.39	35.69	36.10	26.49	qfq	1,303,261	47,078,645	0.73%
2023-12-01	36.20	36.43	35.70	35.84	26.30	qfq	1,390,762	50,108,064	-0.99%
2023-11-30	36.10	36.30	35.48	36.20	26.57	qfq	2,037,382	73,078,455	0.56%
2023-11-29	35.50	36.30	35.01	36.00	26.42	qfq	3,260,212	116,948,426	3.15%
2023-11-28	35.00	35.63	34.66	34.90	25.61	qfq	1,270,627	44,641,068	-0.29%
2023-11-27	34.23	35.38	34.23	35.00	25.69	qfq	1,499,895	52,531,173	0.60%
2023-11-24	35.14	35.14	34.61	34.79	25.53	qfq	1,097,675	38,223,453	-1.05%
2023-11-23	34.86	35.30	34.54	35.16	25.80	qfq	1,381,930	48,323,126	0.23%
2023-11-22	35.20	35.50	34.75	35.08	25.74	qfq	1,684,529	59,068,002	0.20%
2023-11-21	36.15	36.15	34.79	35.01	25.69	qfq	3,800,884	134,074,550	-3.15%
2023-11-20	35.88	36.58	35.31	36.15	26.53	qfq	4,113,184	148,602,277	0.98%
2023-11-17	35.51	36.05	35.01	35.80	26.27	qfq	3,788,024	134,473,061	0.31%
2023-11-16	34.75	36.45	34.35	35.69	26.19	qfq	4,532,338	162,015,668	2.32%
2023-11-15	34.50	35.20	34.15	34.88	25.60	qfq	2,654,709	92,243,431	2.80%
2023-11-14	34.54	34.60	33.61	33.93	24.90	qfq	1,529,517	51,919,111	0.62%
2023-11-13	33.61	33.85	33.32	33.72	24.75	qfq	1,325,873	44,569,066	1.05%
2023-11-10	33.33	34.08	33.00	33.37	24.49	qfq	1,734,467	58,081,485	-0.89%
2023-11-09	33.68	34.58	33.43	33.67	24.71	qfq	2,837,354	96,517,613	0.21%
2023-11-08	33.39	33.88	33.10	33.60	24.66	qfq	1,744,165	58,374,513	0.84%
2023-11-07	33.54	33.54	32.72	33.32	24.45	qfq	1,585,398	52,525,401	-0.66%
2023-11-06	33.04	33.88	33.04	33.54	24.61	qfq	1,837,813	61,642,508	2.26%
2023-11-03	32.58	33.18	32.19	32.80	24.07	qfq	1,978,240	64,980,716	0.68%
2023-11-02	33.29	33.30	32.32	32.58	23.91	qfq	1,587,142	51,741,761	-2.13%
2023-11-01	33.27	33.89	33.06	33.29	24.43	qfq	1,743,496	58,366,047	0.88%
2023-10-31	32.56	33.18	32.30	33.00	24.22	qfq	1,630,147	53,449,169	1.23%
2023-10-30	31.41	32.87	31.23	32.60	23.92	qfq	1,688,361	54,429,213	3.99%
2023-10-27	30.10	31.70	30.01	31.35	23.01	qfq	1,908,245	59,124,099	3.67%
2023-10-26	29.52	30.39	29.50	30.24	22.19	qfq	1,034,509	30,941,937	1.14%
2023-10-25	30.41	30.58	29.74	29.90	21.94	qfq	1,294,475	38,804,123	-1.39%
2023-10-24	29.60	30.65	29.30	30.32	22.25	qfq	1,818,879	54,846,876	4.09%
2023-10-23	30.68	30.68	29.00	29.13	21.38	qfq	1,582,955	46,865,781	-4.62%
2023-10-20	30.71	31.10	30.39	30.54	22.41	qfq	1,043,437	31,992,941	-1.23%
2023-10-19	30.65	31.57	30.45	30.92	22.69	qfq	1,955,920	60,838,614	-0.06%
2023-10-18	30.67	31.32	30.59	30.94	22.71	qfq	2,547,945	78,904,065	1.08%
2023-10-17	33.09	33.09	30.46	30.61	22.46	qfq	4,203,127	131,859,528	-7.27%
2023-10-16	32.66	33.53	32.31	33.01	24.23	qfq	3,274,291	108,118,372	1.16%
2023-10-13	32.38	32.69	32.14	32.63	23.95	qfq	943,876	30,595,834	0.00%
2023-10-12	33.20	33.20	32.10	32.63	23.95	qfq	897,656	29,075,257	-0.28%
2023-10-11	32.22	32.97	31.75	32.72	24.01	qfq	913,717	29,866,188	1.77%
2023-10-10	32.10	32.58	31.97	32.15	23.59	qfq	754,730	24,319,392	-0.65%
2023-10-09	33.10	33.13	31.33	32.36	23.75	qfq	2,193,210	70,485,801	-2.44%
2023-09-28	32.00	33.28	32.00	33.17	24.34	qfq	1,204,211	39,582,381	2.31%
2023-09-27	31.80	32.57	31.79	32.42	23.79	qfq	1,067,908	34,511,637	1.92%
2023-09-26	32.45	32.45	31.81	31.81	23.34	qfq	1,369,533	43,812,021	-2.15%
2023-09-25	32.35	32.54	31.85	32.51	23.86	qfq	1,064,576	34,416,520	0.49%
2023-09-22	31.48	32.35	31.11	32.35	23.74	qfq	1,274,934	40,761,821	2.08%
2023-09-21	31.86	32.13	31.04	31.69	23.26	qfq	2,390,090	75,223,332	-1.37%
2023-09-20	32.51	33.04	31.86	32.13	23.58	qfq	2,070,629	66,934,317	-1.89%
2023-09-19	33.12	33.97	32.44	32.75	24.03	qfq	2,695,588	88,705,347	-3.96%
2023-09-18	34.52	35.14	33.99	34.10	25.02	qfq	2,215,277	76,612,919	-1.10%
2023-09-15	36.39	36.39	34.30	34.48	25.30	qfq	3,252,057	113,477,420	-4.78%
2023-09-14	37.23	37.45	35.30	36.21	26.57	qfq	4,940,750	178,018,761	-4.18%
2023-09-13	36.16	38.98	35.60	37.79	27.73	qfq	7,225,075	272,331,144	3.82%
2023-09-12	36.98	36.98	35.11	36.40	26.71	qfq	4,535,388	162,853,181	-2.67%
2023-09-11	37.39	38.16	36.00	37.40	27.45	qfq	4,790,965	178,463,827	3.77%
2023-09-08	35.39	36.35	35.39	36.04	26.45	qfq	1,530,917	55,150,463	1.81%
2023-09-07	37.49	37.49	35.28	35.40	25.98	qfq	2,690,977	96,710,951	-5.98%
2023-09-06	36.31	38.00	36.03	37.65	27.63	qfq	2,720,612	101,878,960	3.38%
2023-09-05	36.45	36.95	36.22	36.42	26.73	qfq	1,009,425	36,928,262	0.22%
2023-09-04	36.77	36.77	35.75	36.34	26.67	qfq	1,263,004	45,566,042	-0.93%
2023-09-01	37.08	37.08	36.36	36.68	26.92	qfq	1,386,891	50,770,402	-1.34%
2023-08-31	36.20	38.09	35.67	37.18	27.29	qfq	3,438,978	127,954,741	3.28%
2023-08-30	34.92	36.25	34.75	36.00	26.42	qfq	1,500,328	53,868,350	3.60%
2023-08-29	33.43	35.08	33.10	34.75	25.50	qfq	1,660,560	57,106,912	5.14%
2023-08-28	35.37	35.43	33.05	33.05	24.25	qfq	2,042,929	69,208,980	-1.52%
2023-08-25	33.91	34.77	33.37	33.56	24.63	qfq	1,113,696	37,971,075	-1.03%
2023-08-24	33.79	34.37	32.88	33.91	24.89	qfq	743,580	25,087,517	1.71%
2023-08-23	33.81	34.18	33.34	33.34	24.47	qfq	502,442	16,875,974	-2.49%
2023-08-22	34.19	34.58	33.31	34.19	25.09	qfq	641,131	21,735,725	0.00%
2023-08-21	34.70	35.37	34.11	34.19	25.09	qfq	1,024,147	35,469,738	-0.49%
2023-08-18	34.51	34.79	34.15	34.36	25.22	qfq	743,965	25,636,116	-0.43%
2023-08-17	33.90	34.62	33.33	34.51	25.33	qfq	807,153	27,591,142	2.74%
2023-08-16	34.64	34.84	33.59	33.59	24.65	qfq	808,333	27,555,741	-4.03%
2023-08-15	34.36	35.20	34.05	35.00	25.69	qfq	1,232,419	42,998,672	1.57%
2023-08-14	34.43	34.72	33.93	34.46	25.29	qfq	998,723	34,272,793	-1.15%
2023-08-11	35.01	35.44	34.46	34.86	25.58	qfq	1,161,703	40,437,263	-0.91%
2023-08-10	34.96	35.70	34.67	35.18	25.82	qfq	835,185	29,436,670	0.80%
2023-08-09	35.27	35.54	34.55	34.90	25.61	qfq	1,626,820	56,975,351	-1.50%
2023-08-08	35.35	35.50	34.70	35.43	26.00	qfq	1,065,369	37,513,176	1.26%
2023-08-07	36.01	36.34	34.64	34.99	25.68	qfq	2,311,182	81,386,972	-4.01%
2023-08-04	36.45	36.58	35.96	36.45	26.75	qfq	621,947	22,528,583	0.69%
2023-08-03	36.30	36.54	35.78	36.20	26.57	qfq	773,928	27,969,884	-0.77%
2023-08-02	36.48	36.76	35.93	36.48	26.77	qfq	641,037	23,337,143	-0.22%
2023-08-01	36.50	36.88	35.68	36.56	26.83	qfq	1,180,584	42,903,348	1.53%
2023-07-31	36.70	36.88	35.88	36.01	26.43	qfq	1,525,507	55,219,069	-1.13%
2023-07-28	36.97	37.31	35.65	36.42	26.73	qfq	1,704,818	62,097,459	-1.49%
2023-07-27	37.56	37.56	36.60	36.97	27.13	qfq	1,267,699	46,973,010	-1.62%
2023-07-26	37.00	37.75	36.67	37.58	27.58	qfq	1,274,433	47,469,603	1.05%
2023-07-25	36.86	37.36	36.50	37.19	27.29	qfq	1,303,957	48,132,441	0.65%
2023-07-24	36.68	38.20	36.41	36.95	27.12	qfq	2,228,481	83,164,425	1.51%
2023-07-21	36.34	37.45	36.01	36.40	26.71	qfq	1,278,536	47,116,517	-0.22%
2023-07-20	36.71	37.13	36.37	36.48	26.77	qfq	1,160,211	42,453,327	-1.75%
2023-07-19	37.23	37.63	36.50	37.13	27.25	qfq	1,436,089	53,247,773	-0.83%
2023-07-18	38.25	38.39	37.10	37.44	27.48	qfq	1,816,102	68,302,036	-2.73%