SECURITY DETAIL · RAW DATA

伟思医疗688580.SH

ASSECNYSTOCK

最近收盘价50.562026-07-17

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）3,520,570

成交额（元）188,582,288

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-12	2026-06-18	cash_dividend	1.082	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-10	2025-06-17	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-05	cash_dividend	1.5058	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-05	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	58.00	58.74	50.36	50.56	50.56	qfq	3,520,570	188,582,288	-13.02%
2026-07-16	58.75	59.80	56.13	58.13	58.13	qfq	3,035,311	176,188,577	-2.14%
2026-07-15	59.20	61.19	58.61	59.40	59.40	qfq	3,658,378	219,405,807	-1.00%
2026-07-14	55.40	60.50	55.00	60.00	60.00	qfq	4,128,879	242,009,477	9.45%
2026-07-13	57.87	58.47	54.79	54.82	54.82	qfq	2,223,379	124,746,438	-5.68%
2026-07-10	56.99	59.33	55.71	58.12	58.12	qfq	2,732,007	159,345,434	1.88%
2026-07-09	57.68	58.47	56.04	57.05	57.05	qfq	1,925,515	110,009,082	-1.59%
2026-07-08	57.23	58.17	55.80	57.97	57.97	qfq	2,015,992	114,914,139	0.29%
2026-07-07	59.08	59.08	55.78	57.80	57.80	qfq	2,748,369	157,963,788	-3.38%
2026-07-06	59.00	60.60	58.10	59.82	59.82	qfq	3,008,628	179,388,908	1.80%
2026-07-03	58.50	59.78	57.03	58.76	58.76	qfq	2,916,853	170,484,343	1.56%
2026-07-02	55.85	59.98	55.74	57.86	57.86	qfq	3,965,448	231,706,049	2.05%
2026-07-01	53.50	58.00	52.00	56.70	56.70	qfq	5,690,146	312,634,734	6.44%
2026-06-30	56.28	56.28	52.05	53.27	53.27	qfq	3,274,830	173,870,708	-6.28%
2026-06-29	54.22	56.84	52.00	56.84	56.84	qfq	3,509,533	192,477,368	5.45%
2026-06-26	57.13	57.29	53.87	53.90	53.90	qfq	1,971,428	108,759,068	-4.04%
2026-06-25	54.45	56.58	53.77	56.17	56.17	qfq	2,414,559	134,079,891	1.26%
2026-06-24	55.86	58.00	55.00	55.47	55.47	qfq	3,935,322	223,319,615	0.93%
2026-06-23	53.01	56.10	53.01	54.96	54.96	qfq	2,116,719	116,331,483	1.95%
2026-06-22	53.05	54.45	51.28	53.91	53.91	qfq	1,811,164	95,441,173	0.86%
2026-06-18	53.00	53.80	52.23	53.45	53.45	qfq	1,657,902	88,082,248	-0.21%
2026-06-17	53.10	53.99	52.30	53.56	52.48	qfq	1,328,255	70,791,825	0.30%
2026-06-16	52.84	53.87	51.61	53.40	52.32	qfq	1,691,019	88,871,009	0.39%
2026-06-15	51.06	53.82	50.60	53.19	52.12	qfq	2,047,747	107,922,535	5.75%
2026-06-12	48.70	50.77	48.50	50.30	49.28	qfq	1,465,516	73,188,055	4.36%
2026-06-11	48.33	49.36	47.84	48.20	47.23	qfq	761,665	36,840,240	-1.43%
2026-06-10	50.07	50.09	48.24	48.90	47.91	qfq	1,077,217	52,745,270	-2.34%
2026-06-09	49.78	50.23	49.22	50.07	49.06	qfq	963,470	47,875,490	0.81%
2026-06-08	49.89	51.06	48.78	49.67	48.67	qfq	1,405,231	69,987,788	-2.03%
2026-06-05	50.46	51.79	50.46	50.70	49.68	qfq	1,318,375	67,274,618	0.46%
2026-06-04	51.15	51.42	49.93	50.47	49.45	qfq	1,239,760	62,690,882	-1.89%
2026-06-03	52.04	52.54	51.00	51.44	50.40	qfq	1,350,189	69,814,139	-1.47%
2026-06-02	51.91	53.30	51.35	52.21	51.16	qfq	1,406,429	73,516,940	0.69%
2026-06-01	51.39	53.00	51.37	51.85	50.80	qfq	1,370,930	71,622,918	0.68%
2026-05-29	56.36	56.52	51.50	51.50	50.46	qfq	3,132,554	165,672,715	-9.52%
2026-05-28	54.96	56.93	53.46	56.92	55.77	qfq	2,293,580	126,663,694	3.94%
2026-05-27	56.07	56.30	54.38	54.76	53.65	qfq	1,453,346	80,127,529	-2.00%
2026-05-26	56.89	56.89	55.25	55.88	54.75	qfq	1,343,095	75,080,491	-2.41%
2026-05-25	57.88	58.75	56.36	57.26	56.10	qfq	1,477,217	84,776,942	-0.90%
2026-05-22	57.12	58.15	56.50	57.78	56.61	qfq	1,811,362	104,152,921	1.19%
2026-05-21	59.20	60.06	56.89	57.10	55.95	qfq	2,111,467	124,130,357	-3.48%
2026-05-20	60.14	60.80	58.60	59.16	57.97	qfq	2,105,196	124,777,622	-2.87%
2026-05-19	62.00	64.29	60.08	60.91	59.68	qfq	2,636,536	162,923,038	-0.39%
2026-05-18	62.00	62.21	60.70	61.15	59.92	qfq	1,673,234	102,541,914	-1.66%
2026-05-15	63.00	63.27	61.42	62.18	60.93	qfq	1,860,657	116,097,655	0.50%
2026-05-14	63.08	63.50	61.45	61.87	60.62	qfq	1,931,322	120,149,172	-1.93%
2026-05-13	63.02	64.44	62.52	63.09	61.82	qfq	3,053,872	193,911,005	-0.11%
2026-05-12	64.00	64.52	61.63	63.16	61.89	qfq	2,906,991	182,838,235	-2.08%
2026-05-11	65.40	66.50	64.10	64.50	63.20	qfq	2,558,894	165,991,381	-1.09%
2026-05-08	64.34	65.80	63.40	65.21	63.89	qfq	2,450,688	159,107,479	0.82%
2026-05-07	62.00	64.99	61.68	64.68	63.37	qfq	3,840,424	243,279,465	4.49%
2026-05-06	63.02	64.20	61.51	61.90	60.65	qfq	3,821,235	239,371,376	-3.67%
2026-04-30	63.14	68.00	61.01	64.26	62.96	qfq	6,373,026	409,331,486	1.20%
2026-04-29	63.00	64.38	61.21	63.50	62.22	qfq	3,242,924	204,553,997	0.76%
2026-04-28	63.83	64.98	61.19	63.02	61.75	qfq	4,256,297	269,852,584	2.17%
2026-04-27	59.70	62.91	59.11	61.68	60.44	qfq	1,969,931	120,656,168	2.41%
2026-04-24	58.91	61.97	58.91	60.23	59.01	qfq	2,155,953	130,827,831	1.62%
2026-04-23	60.48	60.48	58.66	59.27	58.07	qfq	1,559,230	92,714,395	-2.11%
2026-04-22	61.28	61.28	59.68	60.55	59.33	qfq	1,293,341	77,930,274	-0.67%
2026-04-21	61.02	61.70	59.34	60.96	59.73	qfq	1,969,905	119,115,780	-1.07%
2026-04-20	59.43	63.80	59.00	61.62	60.38	qfq	3,574,576	221,191,892	3.75%
2026-04-17	58.79	59.90	57.88	59.39	58.19	qfq	1,560,814	92,249,983	1.90%
2026-04-16	58.03	59.33	57.77	58.28	57.10	qfq	1,316,049	76,928,680	0.43%
2026-04-15	59.70	59.93	57.81	58.03	56.86	qfq	1,694,312	99,452,815	-2.89%
2026-04-14	59.67	60.10	58.35	59.76	58.55	qfq	2,175,837	128,813,821	1.51%
2026-04-13	54.62	59.95	54.62	58.87	57.68	qfq	3,290,271	190,440,828	7.13%
2026-04-10	53.88	55.86	53.65	54.95	53.84	qfq	1,517,297	83,676,036	2.67%
2026-04-09	54.01	54.59	53.35	53.52	52.44	qfq	941,623	50,651,790	-2.42%
2026-04-08	53.09	54.85	53.07	54.85	53.74	qfq	1,361,956	73,737,345	5.18%
2026-04-07	52.41	53.28	51.00	52.15	51.10	qfq	858,113	44,997,578	0.12%
2026-04-03	52.82	53.49	52.01	52.09	51.04	qfq	884,677	46,575,532	-1.70%
2026-04-02	53.70	54.36	52.80	52.99	51.92	qfq	1,424,518	76,418,880	-0.67%
2026-04-01	52.00	53.86	51.89	53.35	52.27	qfq	1,569,198	83,160,303	4.55%
2026-03-31	51.56	52.96	51.03	51.03	50.00	qfq	1,096,723	57,131,778	-1.77%
2026-03-30	51.46	52.31	51.46	51.95	50.90	qfq	929,135	48,147,702	-0.71%
2026-03-27	50.21	52.48	50.21	52.32	51.26	qfq	822,941	42,670,688	2.49%
2026-03-26	52.07	52.79	50.68	51.05	50.02	qfq	970,941	50,030,373	-2.18%
2026-03-25	51.98	52.78	51.70	52.19	51.14	qfq	1,237,776	64,551,611	0.44%
2026-03-24	50.66	51.99	49.85	51.96	50.91	qfq	1,842,599	94,003,993	4.59%
2026-03-23	52.69	53.34	49.19	49.68	48.68	qfq	2,095,983	107,560,861	-6.86%
2026-03-20	56.67	57.00	53.34	53.34	52.26	qfq	2,168,961	118,789,665	-5.64%
2026-03-19	57.00	58.25	56.12	56.53	55.39	qfq	1,739,686	99,107,149	-2.99%
2026-03-18	57.93	59.50	56.88	58.27	57.09	qfq	1,225,603	70,873,852	0.64%
2026-03-17	59.55	60.05	57.82	57.90	56.73	qfq	1,798,832	105,624,863	-2.36%
2026-03-16	62.00	62.05	59.16	59.30	58.10	qfq	3,323,789	200,597,982	-4.98%
2026-03-13	61.53	65.55	59.70	62.41	61.15	qfq	4,262,484	264,792,621	-0.68%
2026-03-12	61.50	63.67	60.60	62.84	61.57	qfq	3,386,166	210,440,381	0.54%
2026-03-11	61.88	63.95	60.08	62.50	61.24	qfq	4,303,628	267,222,235	3.25%
2026-03-10	60.00	61.27	58.61	60.53	59.31	qfq	3,785,934	226,718,673	2.19%
2026-03-09	56.71	59.95	56.40	59.23	58.03	qfq	3,827,354	223,265,314	4.44%
2026-03-06	54.50	58.29	54.50	56.71	55.57	qfq	2,563,196	146,670,971	2.94%
2026-03-05	55.25	56.40	54.29	55.09	53.98	qfq	1,777,613	98,351,329	2.51%
2026-03-04	53.50	55.30	53.50	53.74	52.66	qfq	1,411,070	76,593,272	-0.11%
2026-03-03	57.80	58.09	53.70	53.80	52.71	qfq	2,488,784	138,491,299	-6.82%
2026-03-02	57.50	59.34	56.57	57.74	56.57	qfq	2,005,933	115,905,382	-1.37%
2026-02-27	55.96	58.54	55.86	58.54	57.36	qfq	2,803,100	161,458,530	4.89%
2026-02-26	56.77	56.77	55.62	55.81	54.68	qfq	1,215,931	67,955,987	-1.15%
2026-02-25	56.02	57.36	56.00	56.46	55.32	qfq	1,326,675	75,183,009	0.91%
2026-02-24	57.78	57.78	55.37	55.95	54.82	qfq	1,606,777	90,134,832	-2.37%
2026-02-13	56.89	57.95	56.08	57.31	56.15	qfq	1,852,396	106,405,474	1.33%
2026-02-12	56.04	56.85	55.82	56.56	55.42	qfq	941,959	53,180,390	0.68%
2026-02-11	56.88	57.20	56.00	56.18	55.05	qfq	940,487	53,128,211	-0.72%
2026-02-10	56.24	57.02	56.02	56.59	55.45	qfq	885,741	50,107,534	-0.37%
2026-02-09	56.01	57.20	55.85	56.80	55.65	qfq	1,412,405	79,955,125	2.77%
2026-02-06	54.95	56.11	54.61	55.27	54.15	qfq	1,459,625	80,961,291	-1.85%
2026-02-05	57.50	58.23	56.00	56.31	55.17	qfq	2,181,114	124,333,246	-1.57%
2026-02-04	56.27	57.38	55.69	57.21	56.06	qfq	2,136,015	120,938,314	1.92%
2026-02-03	55.14	56.32	55.14	56.13	55.00	qfq	951,652	53,200,887	2.13%
2026-02-02	55.30	56.85	54.80	54.96	53.85	qfq	1,138,757	63,471,277	-0.83%
2026-01-30	56.10	56.90	54.30	55.42	54.30	qfq	1,650,874	91,268,506	-1.07%
2026-01-29	56.50	58.19	55.88	56.02	54.89	qfq	2,072,154	118,493,127	-1.23%
2026-01-28	57.19	57.50	56.42	56.72	55.58	qfq	1,452,867	82,528,913	-1.43%
2026-01-27	56.60	57.98	55.31	57.54	56.38	qfq	1,970,400	111,768,092	0.95%
2026-01-26	59.37	59.74	56.68	57.00	55.85	qfq	2,646,826	152,536,043	-3.96%
2026-01-23	57.80	59.50	57.41	59.35	58.15	qfq	3,127,606	183,374,072	3.65%
2026-01-22	57.40	58.19	57.01	57.26	56.10	qfq	1,808,481	103,868,011	-0.42%
2026-01-21	57.71	58.30	56.81	57.50	56.34	qfq	1,884,262	108,596,689	-0.78%
2026-01-20	60.30	60.30	57.30	57.95	56.78	qfq	2,891,609	168,720,773	-3.17%
2026-01-19	60.00	61.38	59.38	59.85	58.64	qfq	4,099,363	246,575,844	-4.79%
2026-01-16	64.90	65.49	62.22	62.86	61.59	qfq	4,324,828	273,237,400	-3.91%
2026-01-15	66.01	68.22	64.30	65.42	64.10	qfq	4,486,967	293,986,363	-2.45%
2026-01-14	66.00	70.50	66.00	67.06	65.71	qfq	8,063,237	550,846,988	-1.38%
2026-01-13	68.05	70.70	64.16	68.00	66.63	qfq	8,621,543	582,878,160	-0.16%
2026-01-12	65.50	69.50	65.49	68.11	66.74	qfq	8,490,677	568,820,446	3.67%
2026-01-09	66.00	68.99	64.44	65.70	64.37	qfq	7,398,285	489,617,728	-2.57%
2026-01-08	64.30	69.98	62.72	67.43	66.07	qfq	10,297,393	687,422,005	4.49%
2026-01-07	72.27	72.27	59.66	64.53	63.23	qfq	12,621,212	827,092,563	-7.42%
2026-01-06	65.01	69.70	63.89	69.70	68.29	qfq	10,288,577	698,077,209	20.01%
2026-01-05	51.98	58.08	51.90	58.08	56.91	qfq	7,019,163	397,267,786	20.00%
2025-12-31	48.60	48.83	48.13	48.40	47.42	qfq	797,361	38,567,313	-0.41%
2025-12-30	49.02	49.20	48.05	48.60	47.62	qfq	1,549,144	75,166,954	-1.52%
2025-12-29	47.91	50.11	47.90	49.35	48.35	qfq	2,260,440	111,698,197	2.66%
2025-12-26	49.45	49.45	47.91	48.07	47.10	qfq	2,091,846	101,329,866	-2.46%
2025-12-25	46.68	50.20	46.68	49.28	48.29	qfq	3,353,634	163,483,502	5.73%
2025-12-24	46.46	47.00	45.79	46.61	45.67	qfq	889,033	41,184,342	0.24%
2025-12-23	46.95	47.01	46.26	46.50	45.56	qfq	874,296	40,629,038	-1.19%
2025-12-22	46.72	47.42	46.50	47.06	46.11	qfq	1,371,091	64,391,874	0.97%
2025-12-19	45.95	47.47	45.72	46.61	45.67	qfq	1,373,299	63,594,360	0.45%
2025-12-18	44.15	46.99	44.15	46.40	45.46	qfq	1,953,898	90,035,581	3.76%
2025-12-17	44.10	44.96	43.55	44.72	43.82	qfq	1,040,145	46,037,110	1.87%
2025-12-16	44.20	44.76	43.69	43.90	43.01	qfq	675,898	29,842,896	-0.95%
2025-12-15	44.75	45.43	44.30	44.32	43.43	qfq	512,329	22,990,357	-0.49%
2025-12-12	44.60	44.73	44.09	44.54	43.64	qfq	461,882	20,562,577	0.27%
2025-12-11	45.14	45.14	44.23	44.42	43.52	qfq	447,112	19,948,126	-1.16%
2025-12-10	45.70	45.70	44.60	44.94	44.03	qfq	478,162	21,492,594	-1.08%
2025-12-09	45.78	46.25	45.40	45.43	44.51	qfq	619,490	28,431,116	-0.81%
2025-12-08	45.47	45.97	45.40	45.80	44.88	qfq	548,944	25,107,003	1.10%
2025-12-05	44.45	45.35	44.14	45.30	44.39	qfq	539,284	24,233,830	1.91%
2025-12-04	45.15	45.15	44.20	44.45	43.55	qfq	574,884	25,635,425	-1.40%
2025-12-03	45.30	46.00	45.01	45.08	44.17	qfq	637,732	28,903,263	-0.18%
2025-12-02	46.00	46.00	45.06	45.16	44.25	qfq	499,172	22,648,053	-1.68%
2025-12-01	45.35	46.08	45.30	45.93	45.00	qfq	1,001,482	45,883,830	1.55%
2025-11-28	45.22	45.44	44.59	45.23	44.32	qfq	493,433	22,244,264	0.71%
2025-11-27	44.94	45.29	44.51	44.91	44.00	qfq	548,450	24,643,249	0.70%
2025-11-26	44.73	45.22	44.48	44.60	43.70	qfq	591,372	26,463,081	-0.49%
2025-11-25	44.75	45.29	44.63	44.82	43.92	qfq	775,656	34,890,256	1.06%
2025-11-24	43.40	44.62	43.24	44.35	43.45	qfq	745,576	32,753,354	2.33%
2025-11-21	45.36	45.90	43.20	43.34	42.47	qfq	1,378,024	61,043,817	-5.37%
2025-11-20	46.00	46.27	45.72	45.80	44.88	qfq	516,383	23,715,379	-0.39%
2025-11-19	46.75	47.00	45.70	45.98	45.05	qfq	866,691	40,079,799	-2.02%
2025-11-18	47.75	47.78	46.61	46.93	45.98	qfq	910,815	43,012,290	-1.78%
2025-11-17	47.91	48.06	47.13	47.78	46.82	qfq	767,628	36,476,885	-0.25%
2025-11-14	47.80	48.27	47.80	47.90	46.93	qfq	879,288	42,216,503	-0.77%
2025-11-13	48.00	48.44	47.36	48.27	47.30	qfq	1,400,464	67,176,718	0.15%
2025-11-12	48.30	49.49	47.93	48.20	47.23	qfq	1,883,399	91,608,328	0.06%
2025-11-11	48.95	49.00	47.93	48.17	47.20	qfq	1,179,724	57,028,176	-1.53%
2025-11-10	49.55	50.25	48.67	48.92	47.93	qfq	1,424,294	70,177,176	-0.61%
2025-11-07	50.42	50.42	49.00	49.22	48.23	qfq	1,554,867	77,170,304	-2.46%
2025-11-06	51.20	51.22	50.15	50.46	49.44	qfq	1,580,162	79,881,824	-0.92%
2025-11-05	51.36	51.85	50.56	50.93	49.90	qfq	1,373,804	70,318,252	-2.28%
2025-11-04	52.78	52.89	50.70	52.12	51.07	qfq	2,082,997	107,593,744	-1.94%
2025-11-03	54.00	54.03	52.31	53.15	52.08	qfq	1,968,233	103,984,021	-1.81%
2025-10-31	53.35	55.50	53.12	54.13	53.04	qfq	2,583,063	140,209,705	0.26%
2025-10-30	53.63	54.65	53.05	53.99	52.90	qfq	2,558,374	137,890,905	0.04%
2025-10-29	53.00	55.33	52.33	53.97	52.88	qfq	3,277,256	177,227,072	2.04%
2025-10-28	52.50	53.80	52.09	52.89	51.82	qfq	2,624,869	138,688,986	0.40%
2025-10-27	50.51	53.19	49.24	52.68	51.62	qfq	4,027,133	206,671,567	7.29%
2025-10-24	47.02	49.99	46.77	49.10	48.11	qfq	2,051,264	99,800,230	4.71%
2025-10-23	47.85	47.85	45.71	46.89	45.94	qfq	1,383,533	64,378,963	-1.88%
2025-10-22	48.38	48.38	47.66	47.79	46.83	qfq	582,452	27,904,068	-0.79%
2025-10-21	47.89	48.17	47.26	48.17	47.20	qfq	727,286	34,758,015	1.69%
2025-10-20	47.20	48.58	47.19	47.37	46.41	qfq	1,373,739	65,659,743	1.70%
2025-10-17	49.23	49.30	46.58	46.58	45.64	qfq	1,705,124	81,181,607	-5.38%
2025-10-16	49.79	50.58	49.00	49.23	48.24	qfq	1,252,396	62,286,119	-1.26%
2025-10-15	49.48	50.30	48.55	49.86	48.85	qfq	1,167,920	57,961,980	1.07%
2025-10-14	50.04	51.14	49.13	49.33	48.33	qfq	1,057,970	52,873,012	-1.91%
2025-10-13	49.05	51.30	48.02	50.29	49.27	qfq	1,474,596	73,464,792	-0.93%
2025-10-10	52.00	52.97	50.68	50.76	49.74	qfq	1,793,118	92,844,984	-1.44%
2025-10-09	49.46	52.00	49.45	51.50	50.46	qfq	2,255,557	114,422,244	3.85%
2025-09-30	48.90	49.80	48.68	49.59	48.59	qfq	956,934	47,280,499	0.69%
2025-09-29	48.66	49.25	47.81	49.25	48.26	qfq	822,682	39,901,589	1.74%
2025-09-26	48.91	49.11	48.17	48.41	47.43	qfq	895,470	43,580,177	-1.20%
2025-09-25	49.09	50.10	48.91	49.00	48.01	qfq	1,202,828	59,511,630	-1.09%
2025-09-24	48.44	49.60	48.38	49.54	48.54	qfq	1,100,512	53,973,476	2.10%
2025-09-23	49.55	49.66	47.15	48.52	47.54	qfq	1,564,110	75,096,000	-2.08%
2025-09-22	49.97	50.36	49.08	49.55	48.55	qfq	983,839	48,774,965	0.00%
2025-09-19	50.57	51.43	49.24	49.55	48.55	qfq	1,506,751	75,245,919	-2.90%
2025-09-18	52.33	52.98	50.52	51.03	50.00	qfq	1,945,980	101,463,165	-2.20%
2025-09-17	52.00	52.48	51.50	52.18	51.13	qfq	1,280,985	66,567,686	0.00%
2025-09-16	50.78	52.38	50.77	52.18	51.13	qfq	1,400,855	72,412,496	2.78%
2025-09-15	50.88	51.36	50.50	50.77	49.75	qfq	1,013,732	51,651,611	-0.22%
2025-09-12	51.30	51.45	50.15	50.88	49.85	qfq	1,652,382	83,982,009	-0.51%
2025-09-11	50.90	51.18	49.21	51.14	50.11	qfq	1,783,252	89,469,852	-0.02%
2025-09-10	51.22	52.10	51.05	51.15	50.12	qfq	910,811	46,809,028	-0.20%
2025-09-09	54.49	54.49	51.01	51.25	50.22	qfq	1,837,459	96,056,891	-4.95%
2025-09-08	51.50	54.80	51.20	53.92	52.83	qfq	2,668,344	141,724,514	4.50%
2025-09-05	51.38	51.77	49.71	51.60	50.56	qfq	1,449,193	73,587,745	1.57%
2025-09-04	51.99	52.41	49.61	50.80	49.77	qfq	1,870,310	95,581,647	-0.78%
2025-09-03	51.95	52.16	50.70	51.20	50.17	qfq	1,603,091	82,427,898	-0.10%
2025-09-02	53.35	53.76	50.66	51.25	50.22	qfq	2,549,443	131,996,835	-4.35%
2025-09-01	52.53	53.79	52.00	53.58	52.50	qfq	2,580,625	136,663,166	1.17%
2025-08-29	52.65	53.65	52.34	52.96	51.89	qfq	2,170,322	114,847,298	0.68%
2025-08-28	53.89	54.50	51.40	52.60	51.54	qfq	3,311,406	174,362,778	-1.50%
2025-08-27	54.90	55.50	53.30	53.40	52.32	qfq	2,622,168	142,365,026	-2.73%
2025-08-26	55.50	56.56	54.51	54.90	53.79	qfq	2,044,922	113,318,186	-1.17%
2025-08-25	54.05	56.50	54.05	55.55	54.43	qfq	2,761,697	153,014,246	1.52%
2025-08-22	54.50	55.36	54.09	54.72	53.62	qfq	1,931,383	105,750,838	1.11%
2025-08-21	55.88	56.20	53.80	54.12	53.03	qfq	2,584,833	141,549,330	-3.15%
2025-08-20	57.50	57.50	54.80	55.88	54.75	qfq	2,824,615	157,204,892	-2.82%
2025-08-19	55.23	59.50	55.01	57.50	56.34	qfq	4,146,846	238,876,098	3.08%
2025-08-18	55.74	56.70	54.81	55.78	54.65	qfq	4,178,983	232,418,546	0.49%
2025-08-15	55.10	56.30	54.18	55.51	54.39	qfq	3,579,464	198,149,927	1.82%
2025-08-14	55.50	56.98	53.70	54.52	53.42	qfq	4,696,040	258,358,954	-2.64%
2025-08-13	55.00	57.30	53.93	56.00	54.87	qfq	4,865,740	270,031,393	0.25%
2025-08-12	53.00	56.57	52.66	55.86	54.73	qfq	5,543,509	306,288,579	5.40%
2025-08-11	52.11	53.84	51.71	53.00	51.93	qfq	4,916,359	259,478,310	0.51%
2025-08-08	55.00	58.83	52.01	52.73	51.67	qfq	8,310,862	465,087,195	-1.53%
2025-08-07	50.11	56.00	50.11	53.55	52.47	qfq	7,089,628	374,221,766	5.77%
2025-08-06	48.77	51.57	48.06	50.63	49.61	qfq	6,267,903	312,955,608	4.48%
2025-08-05	46.53	48.49	46.23	48.46	47.48	qfq	5,008,300	238,361,259	4.64%
2025-08-04	45.55	46.37	44.00	46.31	45.38	qfq	2,159,251	98,506,604	1.78%
2025-08-01	46.64	46.64	44.72	45.50	44.58	qfq	2,586,222	117,892,148	-1.60%
2025-07-31	46.95	46.95	45.51	46.24	45.31	qfq	2,173,513	100,436,629	-0.71%
2025-07-30	45.88	46.90	45.50	46.57	45.63	qfq	2,696,019	124,810,747	1.70%
2025-07-29	44.97	45.99	44.25	45.79	44.87	qfq	2,409,490	108,946,869	1.80%
2025-07-28	45.01	45.70	44.90	44.98	44.07	qfq	1,189,792	53,690,055	-0.04%
2025-07-25	44.60	45.39	44.21	45.00	44.09	qfq	1,696,982	76,120,223	1.40%
2025-07-24	44.22	44.88	44.10	44.38	43.48	qfq	1,936,018	85,950,871	0.54%
2025-07-23	45.55	45.71	43.50	44.14	43.25	qfq	3,716,186	164,511,031	-6.18%
2025-07-22	46.80	47.80	46.21	47.05	46.10	qfq	2,126,547	99,802,762	0.23%
2025-07-21	46.70	47.50	46.70	46.94	45.99	qfq	1,710,080	80,426,798	0.60%
2025-07-18	47.56	47.58	46.10	46.66	45.72	qfq	1,637,101	76,405,734	-0.70%
2025-07-17	46.61	47.21	46.61	46.99	46.04	qfq	1,454,271	68,230,712	0.02%
2025-07-16	45.94	47.26	45.64	46.98	46.03	qfq	2,286,234	106,386,570	2.26%
2025-07-15	45.99	46.13	44.63	45.94	45.01	qfq	1,725,417	78,258,765	0.55%
2025-07-14	45.52	45.98	45.13	45.69	44.77	qfq	1,133,783	51,686,473	0.31%
2025-07-11	45.47	45.78	44.70	45.55	44.63	qfq	1,231,713	55,864,092	1.22%
2025-07-10	45.01	45.37	44.33	45.00	44.09	qfq	1,051,457	47,234,545	-0.07%
2025-07-09	45.78	45.88	44.88	45.03	44.12	qfq	1,547,808	70,245,184	-1.27%
2025-07-08	45.56	46.25	45.21	45.61	44.69	qfq	1,361,007	62,141,588	0.02%
2025-07-07	46.36	46.36	45.15	45.60	44.68	qfq	1,556,643	70,946,664	-1.62%
2025-07-04	47.48	48.30	46.00	46.35	45.41	qfq	3,001,235	141,394,610	0.91%
2025-07-03	46.46	46.62	45.74	45.93	45.00	qfq	1,348,718	62,003,264	-1.10%
2025-07-02	47.16	47.60	45.86	46.44	45.50	qfq	2,807,681	131,111,773	-3.05%
2025-07-01	46.50	50.50	45.88	47.90	46.93	qfq	4,261,712	206,472,312	3.03%
2025-06-30	44.98	46.80	44.90	46.49	45.55	qfq	2,577,176	118,354,372	4.78%
2025-06-27	44.57	45.19	44.30	44.37	43.47	qfq	1,368,345	61,117,977	-0.43%
2025-06-26	44.62	45.28	44.03	44.56	43.66	qfq	1,345,466	60,135,142	-0.09%
2025-06-25	44.04	44.74	43.64	44.60	43.70	qfq	1,334,167	58,937,102	1.36%
2025-06-24	43.72	44.28	43.23	44.00	43.11	qfq	1,303,737	57,204,592	1.88%
2025-06-23	42.20	43.50	42.12	43.19	42.32	qfq	1,164,919	49,993,975	2.66%
2025-06-20	43.30	43.80	42.02	42.07	41.22	qfq	1,420,543	60,597,116	-2.84%
2025-06-19	44.11	44.58	43.28	43.30	42.43	qfq	1,928,229	84,582,229	-4.58%
2025-06-18	45.41	47.18	45.34	45.38	44.46	qfq	1,680,102	77,281,240	-0.59%
2025-06-17	47.06	48.00	45.58	45.65	44.73	qfq	2,494,559	116,631,621	-1.19%
2025-06-16	45.54	46.94	45.01	46.20	44.48	qfq	1,059,886	49,090,150	1.12%
2025-06-13	47.02	47.21	45.31	45.69	43.99	qfq	1,759,020	80,832,737	-3.59%
2025-06-12	47.18	47.81	47.01	47.39	45.63	qfq	1,707,734	80,760,438	-0.65%
2025-06-11	48.54	48.55	47.50	47.70	45.93	qfq	2,067,723	99,280,331	-1.14%
2025-06-10	47.89	49.14	46.55	48.25	46.46	qfq	4,009,316	191,711,875	0.60%
2025-06-09	44.88	49.50	44.64	47.96	46.18	qfq	4,680,733	221,845,073	7.46%
2025-06-06	45.69	46.15	43.71	44.63	42.97	qfq	1,706,613	75,859,670	-2.26%
2025-06-05	45.80	46.42	45.15	45.66	43.96	qfq	1,519,755	69,755,523	0.20%
2025-06-04	46.33	46.40	45.32	45.57	43.88	qfq	1,645,269	75,226,504	-1.73%
2025-06-03	45.96	47.26	45.91	46.37	44.65	qfq	1,941,313	90,316,465	0.17%
2025-05-30	47.38	47.78	46.13	46.29	44.57	qfq	2,443,102	114,355,694	-3.12%
2025-05-29	45.00	48.11	44.18	47.78	46.00	qfq	3,903,896	180,953,979	5.47%
2025-05-28	44.09	45.47	43.97	45.30	43.62	qfq	2,586,806	116,107,313	3.73%
2025-05-27	44.24	44.89	43.55	43.67	42.05	qfq	1,552,288	68,346,906	-2.54%
2025-05-26	44.65	44.82	43.80	44.81	43.15	qfq	1,321,098	58,643,131	-0.13%
2025-05-23	45.30	46.12	44.01	44.87	43.20	qfq	1,873,046	84,358,788	-0.71%
2025-05-22	47.33	47.35	45.18	45.19	43.51	qfq	3,287,381	151,237,510	-5.72%
2025-05-21	46.72	48.98	46.47	47.93	46.15	qfq	4,248,077	204,002,384	2.35%
2025-05-20	45.98	47.24	45.95	46.83	45.09	qfq	2,482,441	116,138,343	1.28%
2025-05-19	47.00	47.46	45.51	46.24	44.52	qfq	2,136,248	98,725,127	-1.26%
2025-05-16	46.18	47.43	46.01	46.83	45.09	qfq	2,773,932	130,065,898	1.41%
2025-05-15	46.75	46.94	45.74	46.18	44.46	qfq	1,899,551	87,748,676	-1.11%
2025-05-14	47.88	48.16	46.40	46.70	44.97	qfq	3,504,265	164,802,217	-2.81%
2025-05-13	49.50	49.80	47.75	48.05	46.26	qfq	3,704,364	179,778,092	-0.85%
2025-05-12	47.57	48.97	47.20	48.46	46.66	qfq	4,014,356	193,810,219	3.00%
2025-05-09	49.40	49.77	46.80	47.05	45.30	qfq	5,890,736	281,461,510	-6.27%
2025-05-08	49.00	53.00	48.92	50.20	48.34	qfq	6,048,383	309,670,158	0.10%
2025-05-07	50.00	54.44	49.53	50.15	48.29	qfq	8,269,158	428,977,859	0.50%
2025-05-06	50.97	51.50	48.95	49.90	48.05	qfq	8,889,737	444,804,803	-2.88%
2025-04-30	44.65	51.88	44.65	51.38	49.47	qfq	8,025,239	390,144,439	16.38%
2025-04-29	43.00	44.88	42.70	44.15	42.51	qfq	3,168,848	139,111,976	2.56%
2025-04-28	42.87	44.55	42.21	43.05	41.45	qfq	4,398,705	190,340,647	-0.74%
2025-04-25	39.49	43.67	39.49	43.37	41.76	qfq	5,826,511	241,983,676	15.99%
2025-04-24	39.64	39.96	37.25	37.39	36.00	qfq	3,115,551	118,961,899	-6.31%
2025-04-23	39.98	40.90	39.81	39.91	38.43	qfq	2,130,617	85,897,797	0.28%
2025-04-22	39.99	40.18	38.49	39.80	38.32	qfq	2,559,592	101,130,650	-1.19%
2025-04-21	39.81	40.69	39.31	40.28	38.78	qfq	1,911,799	76,610,843	-0.17%
2025-04-18	40.95	41.87	40.04	40.35	38.85	qfq	2,777,510	113,180,301	-2.44%
2025-04-17	39.18	42.30	39.18	41.36	39.82	qfq	3,956,162	162,362,514	3.74%
2025-04-16	39.90	40.99	39.10	39.87	38.39	qfq	3,481,568	139,031,395	-0.72%
2025-04-15	39.00	41.08	39.00	40.16	38.67	qfq	3,015,901	121,404,786	0.27%
2025-04-14	39.93	41.55	39.60	40.05	38.56	qfq	4,560,204	183,968,622	3.54%
2025-04-11	38.50	40.17	38.12	38.68	37.24	qfq	4,318,358	167,960,720	1.42%
2025-04-10	36.30	39.39	36.01	38.14	36.72	qfq	6,066,910	231,864,733	5.94%
2025-04-09	35.57	36.85	31.03	36.00	34.66	qfq	6,982,216	239,712,834	-2.39%
2025-04-08	38.00	39.05	34.72	36.88	35.51	qfq	7,601,425	278,432,603	-2.95%
2025-04-07	39.88	40.58	35.84	38.00	36.59	qfq	9,579,765	367,828,863	-15.18%
2025-04-03	43.30	48.37	43.30	44.80	43.14	qfq	12,568,425	565,846,371	9.16%
2025-04-02	34.18	41.04	34.00	41.04	39.52	qfq	6,119,402	238,160,053	20.00%
2025-04-01	33.92	35.49	33.92	34.20	32.93	qfq	1,459,018	50,765,987	0.83%
2025-03-31	33.98	33.98	32.60	33.92	32.66	qfq	1,020,755	34,044,384	-0.21%
2025-03-28	33.65	34.72	33.65	33.99	32.73	qfq	1,067,091	36,646,338	0.09%
2025-03-27	33.73	34.45	32.85	33.96	32.70	qfq	954,096	32,282,266	0.53%
2025-03-26	33.41	34.08	33.39	33.78	32.53	qfq	816,210	27,619,604	0.72%
2025-03-25	33.73	34.20	33.37	33.54	32.29	qfq	952,420	32,119,533	-0.56%
2025-03-24	34.51	34.79	32.70	33.73	32.48	qfq	1,939,463	65,347,253	-2.29%
2025-03-21	36.15	36.44	34.47	34.52	33.24	qfq	2,001,995	70,616,480	-5.24%
2025-03-20	37.93	37.93	36.23	36.43	35.08	qfq	1,766,341	64,666,267	-2.04%
2025-03-19	36.93	38.97	36.42	37.19	35.81	qfq	2,480,327	94,072,991	0.49%
2025-03-18	37.16	37.90	36.71	37.01	35.64	qfq	1,716,278	63,786,681	-0.13%
2025-03-17	37.90	38.36	36.70	37.06	35.68	qfq	2,023,347	75,332,602	-2.01%
2025-03-14	35.55	38.18	35.31	37.82	36.42	qfq	3,577,449	131,965,474	6.78%
2025-03-13	37.70	37.78	35.37	35.42	34.10	qfq	2,087,352	75,839,394	-3.75%
2025-03-12	35.20	38.20	34.70	36.80	35.43	qfq	4,071,768	149,984,268	4.84%
2025-03-11	35.10	35.60	34.60	35.10	33.80	qfq	1,824,001	63,854,897	-2.15%
2025-03-10	36.00	36.70	35.60	35.87	34.54	qfq	1,863,206	66,938,839	1.33%
2025-03-07	36.22	37.60	35.14	35.40	34.08	qfq	2,631,406	94,994,521	-3.04%
2025-03-06	34.75	37.73	34.75	36.51	35.15	qfq	3,891,356	141,388,133	5.49%
2025-03-05	34.50	35.22	33.79	34.61	33.32	qfq	2,064,822	71,440,500	0.32%
2025-03-04	32.18	34.65	32.12	34.50	33.22	qfq	2,612,592	88,486,783	5.60%
2025-03-03	31.80	33.06	31.50	32.67	31.46	qfq	1,810,318	59,008,244	3.55%
2025-02-28	33.15	33.98	31.39	31.55	30.38	qfq	1,808,499	58,532,019	-5.08%
2025-02-27	34.21	34.24	32.68	33.24	32.01	qfq	2,614,169	87,114,157	-4.07%
2025-02-26	34.90	35.12	34.00	34.65	33.36	qfq	1,458,592	50,296,123	-0.49%
2025-02-25	34.66	35.37	33.73	34.82	33.53	qfq	1,879,947	65,223,088	0.93%
2025-02-24	34.02	36.98	33.08	34.50	33.22	qfq	3,798,584	132,013,719	0.52%
2025-02-21	32.56	34.38	31.86	34.32	33.05	qfq	3,105,526	103,259,996	5.02%
2025-02-20	31.57	33.24	31.54	32.68	31.47	qfq	2,670,043	87,142,779	3.48%
2025-02-19	30.38	32.16	30.02	31.58	30.41	qfq	1,738,082	54,452,886	4.33%
2025-02-18	31.65	31.66	30.11	30.27	29.15	qfq	1,501,075	46,289,851	-4.09%
2025-02-17	31.59	32.48	31.03	31.56	30.39	qfq	2,382,316	75,518,523	1.91%
2025-02-14	29.71	31.71	29.70	30.97	29.82	qfq	1,839,435	57,030,981	3.68%
2025-02-13	30.23	30.61	29.87	29.87	28.76	qfq	877,305	26,433,656	-2.26%
2025-02-12	30.31	31.33	29.77	30.56	29.42	qfq	1,484,453	45,086,602	0.63%
2025-02-11	30.30	31.28	29.70	30.37	29.24	qfq	1,785,202	54,391,725	1.40%
2025-02-10	28.88	30.09	28.69	29.95	28.84	qfq	1,322,799	39,165,941	4.03%
2025-02-07	29.00	29.34	28.47	28.79	27.72	qfq	1,108,876	32,129,060	1.16%
2025-02-06	27.87	28.78	27.46	28.46	27.40	qfq	770,692	21,751,685	2.56%
2025-02-05	27.11	27.92	26.85	27.75	26.72	qfq	578,409	15,962,179	2.70%
2025-01-27	27.15	27.42	26.69	27.02	26.02	qfq	447,974	12,132,167	0.07%
2025-01-24	26.28	27.09	26.28	27.00	26.00	qfq	491,768	13,204,466	0.37%
2025-01-23	27.18	27.49	26.90	26.90	25.90	qfq	566,393	15,435,806	0.11%
2025-01-22	27.22	27.23	26.80	26.87	25.87	qfq	461,432	12,428,874	-1.29%
2025-01-21	27.60	27.60	26.91	27.22	26.21	qfq	430,992	11,695,015	-0.98%
2025-01-20	26.99	27.65	26.84	27.49	26.47	qfq	643,548	17,610,789	2.65%
2025-01-17	26.85	27.09	26.58	26.78	25.79	qfq	520,436	13,973,804	-0.41%
2025-01-16	27.10	27.48	26.70	26.89	25.89	qfq	709,016	19,181,696	-0.85%
2025-01-15	27.26	27.41	26.88	27.12	26.11	qfq	569,786	15,448,600	-0.66%
2025-01-14	26.00	27.33	25.99	27.30	26.29	qfq	994,166	26,599,170	5.32%
2025-01-13	26.80	26.89	25.68	25.92	24.96	qfq	980,182	25,685,004	-2.30%
2025-01-10	27.32	27.82	26.40	26.53	25.54	qfq	597,359	16,224,389	-2.68%
2025-01-09	27.04	27.68	26.77	27.26	26.25	qfq	631,607	17,236,465	-0.40%
2025-01-08	27.28	28.25	26.78	27.37	26.35	qfq	1,101,626	30,349,980	2.20%
2025-01-07	26.15	27.29	26.00	26.78	25.79	qfq	811,006	21,551,426	0.11%
2025-01-06	27.11	27.46	26.21	26.75	25.76	qfq	647,577	17,417,041	-0.04%
2025-01-03	27.40	27.64	26.70	26.76	25.77	qfq	631,282	17,174,064	-2.16%
2025-01-02	27.94	28.22	27.06	27.35	26.33	qfq	515,469	14,282,905	-2.01%
2024-12-31	28.89	29.19	27.88	27.91	26.87	qfq	819,092	23,276,065	-3.26%
2024-12-30	29.90	29.99	28.55	28.85	27.78	qfq	1,109,092	32,298,829	-3.99%
2024-12-27	30.26	30.60	29.88	30.05	28.93	qfq	561,911	17,043,928	-0.50%
2024-12-26	30.15	30.56	30.05	30.20	29.08	qfq	644,847	19,536,562	-0.33%
2024-12-25	31.38	31.51	30.22	30.30	29.17	qfq	909,918	27,984,744	0.26%
2024-12-24	29.82	30.40	29.67	30.22	29.10	qfq	687,935	20,655,953	1.27%
2024-12-23	32.18	32.28	29.66	29.84	28.73	qfq	1,495,701	45,680,981	-6.81%
2024-12-20	31.50	32.76	31.31	32.02	30.83	qfq	1,263,571	40,634,912	0.85%
2024-12-19	32.54	32.89	31.58	31.75	30.57	qfq	1,735,438	55,479,151	-4.34%
2024-12-18	30.90	33.39	29.90	33.19	31.96	qfq	2,720,284	87,064,636	6.72%
2024-12-17	33.88	34.03	30.91	31.10	29.94	qfq	2,078,607	66,423,905	-8.12%
2024-12-16	32.58	35.18	32.58	33.85	32.59	qfq	3,197,783	109,519,314	3.52%
2024-12-13	31.98	33.99	31.84	32.70	31.49	qfq	1,977,580	65,587,769	1.40%
2024-12-12	31.87	32.46	31.66	32.25	31.05	qfq	935,031	30,067,773	1.03%
2024-12-11	31.23	31.95	31.00	31.92	30.73	qfq	927,649	29,221,469	2.54%
2024-12-10	31.91	32.80	31.00	31.13	29.97	qfq	1,868,015	59,331,841	2.47%
2024-12-09	30.43	30.76	29.88	30.38	29.25	qfq	605,479	18,338,035	0.86%
2024-12-06	30.30	30.42	29.66	30.12	29.00	qfq	776,632	23,360,661	0.10%
2024-12-05	29.76	30.34	29.56	30.09	28.97	qfq	476,375	14,289,727	1.79%
2024-12-04	30.79	30.79	29.54	29.56	28.46	qfq	653,241	19,681,296	-3.99%
2024-12-03	30.64	31.15	30.41	30.79	29.65	qfq	583,767	18,004,423	0.49%
2024-12-02	30.16	31.00	30.01	30.64	29.50	qfq	646,557	19,768,911	2.27%
2024-11-29	29.58	30.30	29.28	29.96	28.85	qfq	459,298	13,760,911	0.98%
2024-11-28	29.81	30.15	29.63	29.67	28.57	qfq	332,533	9,926,039	-0.97%
2024-11-27	29.40	29.96	28.67	29.96	28.85	qfq	531,049	15,547,792	1.11%
2024-11-26	29.35	29.88	29.28	29.63	28.53	qfq	616,412	18,233,116	1.16%
2024-11-25	28.89	29.46	28.81	29.29	28.20	qfq	617,426	17,991,173	1.67%
2024-11-22	30.59	30.59	28.55	28.81	27.74	qfq	865,109	25,640,780	-5.82%
2024-11-21	30.66	31.18	30.12	30.59	29.45	qfq	649,475	19,946,437	0.26%
2024-11-20	30.48	31.15	30.15	30.51	29.38	qfq	775,614	23,767,084	0.49%
2024-11-19	29.73	30.41	29.34	30.36	29.23	qfq	741,682	22,142,165	1.98%
2024-11-18	30.43	30.93	29.58	29.77	28.66	qfq	934,009	28,055,752	-1.72%
2024-11-15	30.86	31.49	30.21	30.29	29.16	qfq	994,778	30,725,294	-1.97%
2024-11-14	32.88	33.27	30.88	30.90	29.75	qfq	1,443,645	46,064,301	-5.45%
2024-11-13	33.55	34.36	32.58	32.68	31.47	qfq	1,175,471	38,968,072	-2.59%
2024-11-12	33.99	35.50	32.76	33.55	32.30	qfq	2,809,073	96,003,530	0.09%
2024-11-11	31.42	33.74	31.08	33.52	32.27	qfq	1,633,075	53,067,088	5.91%
2024-11-08	31.88	32.50	31.18	31.65	30.47	qfq	1,692,859	53,909,696	0.03%
2024-11-07	29.96	31.75	29.80	31.64	30.46	qfq	1,549,743	48,133,726	5.47%
2024-11-06	29.73	30.88	28.70	30.00	28.89	qfq	1,755,787	52,123,904	1.08%
2024-11-05	29.10	29.79	28.68	29.68	28.58	qfq	1,005,709	29,595,108	2.52%
2024-11-04	28.16	28.95	28.03	28.95	27.87	qfq	795,005	22,799,425	2.84%
2024-11-01	29.38	29.38	28.05	28.15	27.10	qfq	908,517	25,899,154	-3.00%
2024-10-31	29.40	29.76	28.67	29.02	27.94	qfq	883,987	25,842,677	-1.29%
2024-10-30	28.81	29.70	28.00	29.40	28.31	qfq	1,340,960	38,718,901	2.65%
2024-10-29	29.60	31.30	28.28	28.64	27.58	qfq	1,734,884	51,417,918	-0.87%
2024-10-28	28.08	28.94	27.96	28.89	27.82	qfq	896,114	25,641,243	2.56%
2024-10-25	27.43	28.48	26.98	28.17	27.12	qfq	1,256,282	34,838,311	2.59%
2024-10-24	27.76	28.17	27.15	27.46	26.44	qfq	663,016	18,305,824	-1.65%
2024-10-23	28.33	28.33	27.78	27.92	26.88	qfq	635,946	17,791,139	-0.64%
2024-10-22	27.82	28.28	27.51	28.10	27.06	qfq	733,143	20,478,453	1.08%
2024-10-21	27.50	28.40	27.18	27.80	26.77	qfq	1,080,968	30,014,483	1.39%
2024-10-18	25.97	28.15	25.97	27.42	26.40	qfq	1,208,007	32,714,618	4.74%
2024-10-17	26.63	27.15	26.11	26.18	25.21	qfq	730,350	19,462,127	-0.72%
2024-10-16	27.14	27.14	25.80	26.37	25.39	qfq	509,447	13,409,795	-0.19%
2024-10-15	27.51	27.70	26.38	26.42	25.44	qfq	778,642	21,081,152	-4.28%
2024-10-14	27.16	27.66	26.27	27.60	26.57	qfq	793,130	21,434,344	1.62%
2024-10-11	28.23	28.73	26.88	27.16	26.15	qfq	1,066,166	29,362,197	-5.00%
2024-10-10	29.03	29.68	28.30	28.59	27.53	qfq	1,127,897	32,743,877	-0.03%
2024-10-09	32.00	32.00	28.22	28.60	27.54	qfq	1,910,548	57,522,788	-13.02%
2024-10-08	35.36	35.36	30.69	32.88	31.66	qfq	2,972,899	97,954,054	11.53%
2024-09-30	26.72	29.92	26.72	29.48	28.38	qfq	2,198,195	62,636,142	16.29%
2024-09-27	24.37	25.50	23.97	25.35	24.41	qfq	938,054	23,286,712	8.57%
2024-09-26	22.27	23.41	22.22	23.35	22.48	qfq	539,813	12,232,361	4.29%
2024-09-25	22.50	22.94	22.35	22.39	21.56	qfq	659,123	14,930,971	2.00%
2024-09-24	20.91	21.95	20.74	21.95	21.13	qfq	499,652	10,708,080	5.48%
2024-09-23	20.89	21.26	20.70	20.81	20.04	qfq	231,869	4,846,681	-0.38%
2024-09-20	21.25	21.25	20.77	20.89	20.11	qfq	242,065	5,070,824	-1.69%
2024-09-19	20.70	21.50	20.61	21.25	20.46	qfq	396,020	8,369,101	2.66%
2024-09-18	20.95	21.02	20.26	20.70	19.93	qfq	325,595	6,689,836	-1.00%
2024-09-13	21.56	21.56	20.82	20.91	20.13	qfq	391,527	8,286,504	-3.24%
2024-09-12	21.82	22.24	21.51	21.61	20.81	qfq	203,598	4,445,191	-0.96%
2024-09-11	21.70	22.19	21.43	21.82	21.01	qfq	283,333	6,209,702	0.37%
2024-09-10	21.45	21.98	21.41	21.74	20.93	qfq	395,279	8,556,004	-0.32%
2024-09-09	21.91	22.28	21.63	21.81	21.00	qfq	382,958	8,396,278	0.05%
2024-09-06	22.92	23.06	21.78	21.80	20.99	qfq	559,726	12,379,531	-5.09%
2024-09-05	22.62	23.25	22.62	22.97	22.12	qfq	254,652	5,846,601	1.55%
2024-09-04	22.71	22.97	22.47	22.62	21.78	qfq	275,486	6,258,523	-0.57%
2024-09-03	22.93	23.28	22.50	22.75	21.90	qfq	244,024	5,595,326	-0.22%
2024-09-02	23.40	23.59	22.76	22.80	21.95	qfq	315,439	7,301,915	-2.19%
2024-08-30	22.93	23.71	22.52	23.31	22.44	qfq	523,946	12,239,718	1.48%
2024-08-29	22.32	23.12	22.14	22.97	22.12	qfq	657,424	14,947,090	2.91%
2024-08-28	22.02	22.53	21.77	22.32	21.49	qfq	296,212	6,600,093	1.36%
2024-08-27	22.09	22.18	21.86	22.02	21.20	qfq	237,650	5,225,124	-0.32%
2024-08-26	21.61	22.19	21.49	22.09	21.27	qfq	409,795	9,001,716	2.22%
2024-08-23	22.36	22.55	21.61	21.61	20.81	qfq	429,808	9,436,840	-3.14%
2024-08-22	23.15	23.40	22.28	22.31	21.48	qfq	406,986	9,284,075	-3.63%
2024-08-21	23.05	23.29	22.91	23.15	22.29	qfq	222,508	5,145,854	0.17%
2024-08-20	23.85	23.93	23.00	23.11	22.25	qfq	389,248	9,072,414	-3.02%
2024-08-19	24.31	24.48	23.80	23.83	22.94	qfq	284,343	6,854,633	-2.10%
2024-08-16	24.46	24.62	24.14	24.34	23.44	qfq	269,563	6,573,805	-0.29%
2024-08-15	24.48	24.86	24.01	24.41	23.50	qfq	378,010	9,238,335	0.12%
2024-08-14	24.79	24.79	24.22	24.38	23.47	qfq	182,852	4,474,039	-1.18%
2024-08-13	24.64	24.67	24.10	24.67	23.75	qfq	275,531	6,720,215	-0.28%
2024-08-12	24.50	25.29	24.33	24.74	23.82	qfq	327,937	8,147,675	0.16%
2024-08-09	25.07	25.51	24.70	24.70	23.78	qfq	270,841	6,781,882	-1.08%
2024-08-08	25.19	25.33	24.74	24.97	24.04	qfq	263,817	6,611,942	-0.44%
2024-08-07	25.28	25.50	24.89	25.08	24.15	qfq	255,319	6,418,848	-0.79%
2024-08-06	25.36	25.36	24.77	25.28	24.34	qfq	393,252	9,860,819	3.48%
2024-08-05	24.80	25.69	24.42	24.43	23.52	qfq	490,627	12,307,845	-1.89%
2024-08-02	25.26	25.86	24.83	24.90	23.97	qfq	405,209	10,306,221	-1.54%
2024-08-01	25.60	25.89	25.27	25.29	24.35	qfq	379,366	9,667,747	-1.29%
2024-07-31	24.50	25.65	24.12	25.62	24.67	qfq	435,617	10,978,778	5.56%
2024-07-30	24.20	24.57	23.99	24.27	23.37	qfq	259,400	6,305,797	0.08%
2024-07-29	24.66	24.66	23.87	24.25	23.35	qfq	216,902	5,249,609	-0.61%
2024-07-26	24.03	24.66	24.03	24.40	23.49	qfq	419,200	10,211,743	0.49%
2024-07-25	23.27	24.39	23.10	24.28	23.38	qfq	752,005	17,981,244	4.12%
2024-07-24	24.05	24.37	23.27	23.32	22.45	qfq	593,413	14,037,898	-4.03%
2024-07-23	24.78	25.33	24.28	24.30	23.40	qfq	295,046	7,287,216	-3.46%
2024-07-22	25.12	25.58	24.95	25.17	24.23	qfq	302,349	7,643,166	-0.12%
2024-07-19	24.79	25.51	24.34	25.20	24.26	qfq	365,525	9,169,733	1.61%
2024-07-18	24.54	24.98	24.00	24.80	23.88	qfq	422,259	10,324,647	0.08%
2024-07-17	24.41	24.88	24.40	24.78	23.86	qfq	286,950	7,080,809	0.73%
2024-07-16	24.79	24.91	24.46	24.60	23.69	qfq	270,085	6,650,116	-0.77%
2024-07-15	25.68	25.69	24.60	24.79	23.87	qfq	395,615	9,905,305	-3.99%
2024-07-12	25.62	26.16	25.62	25.82	24.86	qfq	458,776	11,903,847	0.78%
2024-07-11	25.20	25.73	25.06	25.62	24.67	qfq	434,211	11,067,900	3.98%
2024-07-10	24.66	25.04	24.39	24.64	23.72	qfq	443,750	10,992,450	-0.28%
2024-07-09	24.75	24.94	24.00	24.71	23.79	qfq	573,309	14,059,071	-0.16%
2024-07-08	25.70	25.75	24.72	24.75	23.83	qfq	367,365	9,199,603	-3.92%
2024-07-05	24.92	26.05	24.55	25.76	24.80	qfq	709,521	18,049,555	3.37%
2024-07-04	26.44	26.44	24.89	24.92	23.99	qfq	689,900	17,533,237	-5.03%
2024-07-03	26.94	26.94	26.20	26.24	25.27	qfq	293,643	7,775,871	-2.63%
2024-07-02	26.85	27.25	26.66	26.95	25.95	qfq	273,714	7,384,307	0.37%
2024-07-01	26.63	27.15	26.38	26.85	25.85	qfq	348,782	9,338,032	0.34%
2024-06-28	26.86	27.57	26.66	26.76	25.77	qfq	360,040	9,756,944	-1.00%
2024-06-27	27.97	27.97	26.91	27.03	26.03	qfq	382,561	10,484,747	-2.77%
2024-06-26	26.35	27.90	26.35	27.80	26.77	qfq	583,564	15,969,935	4.83%
2024-06-25	26.66	27.04	26.26	26.52	25.53	qfq	305,653	8,158,774	-0.30%
2024-06-24	28.10	28.16	26.60	26.60	25.61	qfq	627,304	17,184,917	-6.90%
2024-06-21	28.11	29.40	27.69	28.57	27.51	qfq	569,227	16,295,563	1.38%
2024-06-20	27.84	28.65	27.68	28.18	27.13	qfq	568,333	16,059,652	1.22%
2024-06-19	27.98	28.29	27.56	27.84	26.81	qfq	323,903	9,038,109	-0.32%
2024-06-18	28.27	28.55	27.80	27.93	26.89	qfq	354,146	9,957,025	-0.82%
2024-06-17	28.02	28.38	28.02	28.16	27.11	qfq	213,127	6,005,860	-0.35%
2024-06-14	29.17	29.21	28.24	28.26	27.21	qfq	422,731	12,069,602	-2.55%
2024-06-13	28.91	29.58	28.39	29.00	27.92	qfq	409,222	11,864,275	0.07%
2024-06-12	28.50	29.39	28.50	28.98	27.90	qfq	317,235	9,192,395	0.84%
2024-06-11	28.07	28.79	27.37	28.74	27.67	qfq	393,027	11,125,293	3.12%
2024-06-07	27.83	28.40	27.69	27.87	26.83	qfq	401,430	11,272,971	0.87%
2024-06-06	29.22	29.38	27.28	27.63	26.60	qfq	1,040,421	29,304,996	-5.41%
2024-06-05	30.80	30.80	29.11	29.21	28.12	qfq	677,573	20,160,997	-33.60%
2024-06-04	43.88	44.27	43.51	43.99	29.32	qfq	379,865	16,651,826	0.30%
2024-06-03	45.09	45.50	43.61	43.86	29.24	qfq	489,181	21,738,507	-2.94%
2024-05-31	45.89	46.01	45.16	45.19	30.12	qfq	320,798	14,570,294	-1.53%
2024-05-30	44.20	46.25	44.20	45.89	30.59	qfq	795,080	36,232,522	4.18%
2024-05-29	43.38	44.12	43.25	44.05	29.36	qfq	327,373	14,356,566	1.54%
2024-05-28	44.09	44.30	43.22	43.38	28.92	qfq	239,568	10,440,093	-1.81%
2024-05-27	43.41	44.25	43.00	44.18	29.45	qfq	309,680	13,495,248	1.94%
2024-05-24	44.18	44.36	43.34	43.34	28.89	qfq	313,149	13,672,716	-1.90%
2024-05-23	45.22	45.54	44.18	44.18	29.45	qfq	521,371	23,345,296	-3.54%
2024-05-22	45.16	46.03	45.04	45.80	30.53	qfq	449,581	20,530,450	2.14%
2024-05-21	45.52	45.65	44.78	44.84	29.89	qfq	361,976	16,363,752	-2.05%
2024-05-20	45.17	46.60	45.00	45.78	30.52	qfq	412,167	18,911,358	1.60%
2024-05-17	44.52	45.24	44.24	45.06	30.04	qfq	380,330	17,020,099	1.58%
2024-05-16	44.68	45.07	44.21	44.36	29.57	qfq	383,217	17,114,751	-0.36%
2024-05-15	45.41	45.69	44.44	44.52	29.68	qfq	325,276	14,605,724	-2.11%
2024-05-14	44.91	46.10	44.90	45.48	30.32	qfq	338,603	15,436,709	0.86%
2024-05-13	46.77	46.77	44.80	45.09	30.06	qfq	681,284	31,034,052	-3.80%
2024-05-10	48.53	48.53	46.75	46.87	31.24	qfq	717,170	34,007,230	-3.42%
2024-05-09	47.35	49.00	47.34	48.53	32.35	qfq	752,756	36,435,750	2.41%
2024-05-08	46.76	47.49	46.13	47.39	31.59	qfq	836,346	39,339,647	1.43%
2024-05-07	46.64	47.32	46.16	46.72	31.14	qfq	741,395	34,637,718	0.24%
2024-05-06	46.46	47.19	46.18	46.61	31.07	qfq	724,554	33,792,156	1.57%
2024-04-30	45.71	46.13	44.86	45.89	30.59	qfq	629,551	28,737,765	0.55%
2024-04-29	43.18	45.76	43.18	45.64	30.42	qfq	1,025,934	46,057,214	5.40%
2024-04-26	42.10	43.99	42.10	43.30	28.86	qfq	2,279,260	98,026,062	-5.95%
2024-04-25	45.17	46.92	45.17	46.04	30.69	qfq	566,576	26,185,886	1.37%
2024-04-24	45.19	45.71	44.54	45.42	30.28	qfq	472,103	21,240,169	0.91%
2024-04-23	44.20	45.77	44.20	45.01	30.00	qfq	494,463	22,229,165	1.88%
2024-04-22	43.36	44.85	43.10	44.18	29.45	qfq	509,402	22,486,031	1.89%
2024-04-19	44.50	44.80	43.20	43.36	28.90	qfq	547,908	24,002,747	-3.02%
2024-04-18	44.96	45.70	44.26	44.71	29.80	qfq	789,669	35,699,851	-1.65%
2024-04-17	45.46	46.23	44.51	45.46	30.30	qfq	529,198	23,996,288	3.53%
2024-04-16	46.49	46.50	43.88	43.91	29.27	qfq	452,897	20,392,204	-5.57%
2024-04-15	47.74	48.48	45.83	46.50	31.00	qfq	420,016	19,758,622	-2.56%
2024-04-12	48.25	48.66	47.53	47.72	31.81	qfq	225,798	10,825,497	-1.18%
2024-04-11	48.80	49.79	48.21	48.29	32.19	qfq	297,680	14,550,859	-1.33%
2024-04-10	50.14	50.14	48.54	48.94	32.62	qfq	236,053	11,557,660	-2.39%
2024-04-09	49.15	50.18	48.49	50.14	33.42	qfq	281,830	13,919,870	2.01%
2024-04-08	51.59	51.59	48.50	49.15	32.76	qfq	448,390	22,218,311	-4.71%
2024-04-03	50.49	51.85	50.12	51.58	34.38	qfq	454,217	23,186,289	2.18%
2024-04-02	50.98	50.98	49.81	50.48	33.65	qfq	360,387	18,135,345	-0.81%
2024-04-01	49.80	50.96	49.18	50.89	33.92	qfq	441,804	22,110,684	3.65%
2024-03-29	49.35	49.97	47.80	49.10	32.73	qfq	615,403	29,959,545	-0.57%
2024-03-28	48.89	50.00	48.12	49.38	32.91	qfq	679,793	33,278,167	0.98%
2024-03-27	50.00	50.94	48.90	48.90	32.59	qfq	431,559	21,552,492	-2.24%
2024-03-26	50.18	50.73	49.02	50.02	33.34	qfq	636,779	31,682,909	-0.32%
2024-03-25	52.63	53.79	50.17	50.18	33.45	qfq	909,365	47,322,025	-5.85%
2024-03-22	55.10	55.15	52.88	53.30	35.53	qfq	622,978	33,294,810	-3.56%
2024-03-21	56.39	56.84	54.91	55.27	36.84	qfq	512,271	28,479,693	-1.93%
2024-03-20	53.69	56.78	53.39	56.36	37.57	qfq	920,270	50,954,098	4.97%
2024-03-19	54.90	55.58	53.53	53.69	35.79	qfq	593,218	32,329,309	-2.36%
2024-03-18	53.38	55.22	52.32	54.99	36.65	qfq	606,819	32,735,232	3.02%
2024-03-15	52.91	54.10	52.25	53.38	35.58	qfq	315,128	16,715,593	0.28%
2024-03-14	55.70	55.80	52.52	53.23	35.48	qfq	499,691	26,790,129	-2.47%
2024-03-13	53.80	55.42	53.44	54.58	36.38	qfq	634,725	34,744,185	1.64%
2024-03-12	52.90	53.88	52.58	53.70	35.79	qfq	559,556	29,823,239	1.51%
2024-03-11	52.08	53.30	51.73	52.90	35.26	qfq	455,047	23,943,936	1.93%
2024-03-08	50.15	52.80	49.60	51.90	34.59	qfq	648,313	33,130,232	4.01%
2024-03-07	51.00	51.29	49.75	49.90	33.26	qfq	467,255	23,620,077	-1.87%
2024-03-06	51.00	51.54	49.84	50.85	33.89	qfq	524,473	26,579,227	-1.01%
2024-03-05	52.99	52.99	51.00	51.37	34.24	qfq	620,437	32,087,331	-3.77%
2024-03-04	53.25	55.43	52.80	53.38	35.58	qfq	748,624	40,276,584	0.34%
2024-03-01	51.63	53.55	51.40	53.20	35.46	qfq	795,238	41,942,348	3.08%
2024-02-29	49.46	51.74	49.04	51.61	34.40	qfq	732,368	37,121,177	2.85%
2024-02-28	54.28	55.96	49.96	50.18	33.45	qfq	1,103,510	58,454,203	-7.57%
2024-02-27	53.24	54.34	52.53	54.29	36.19	qfq	768,210	41,124,613	2.03%
2024-02-26	50.80	55.00	50.50	53.21	35.47	qfq	1,014,789	53,809,486	5.91%
2024-02-23	50.78	50.78	49.31	50.24	33.49	qfq	425,021	21,238,370	-0.44%
2024-02-22	49.43	50.75	49.20	50.46	33.63	qfq	448,873	22,428,271	0.90%
2024-02-21	48.62	51.50	48.62	50.01	33.33	qfq	601,830	30,354,865	1.48%
2024-02-20	49.45	50.00	48.29	49.28	32.85	qfq	474,369	23,293,127	-0.34%
2024-02-19	49.50	50.92	48.49	49.45	32.96	qfq	1,133,470	56,274,175	-2.20%
2024-02-08	42.30	50.77	42.02	50.56	33.70	qfq	1,474,933	68,530,175	19.50%
2024-02-07	41.78	43.87	41.30	42.31	28.20	qfq	884,117	37,652,831	0.86%
2024-02-06	38.59	42.60	36.66	41.95	27.96	qfq	890,942	35,415,052	7.54%
2024-02-05	41.00	42.00	37.08	39.01	26.00	qfq	844,105	33,153,287	-8.71%
2024-02-02	44.80	45.50	40.68	42.73	28.48	qfq	793,704	34,101,273	-4.62%
2024-02-01	44.89	45.80	43.38	44.80	29.86	qfq	746,561	33,322,776	-0.47%
2024-01-31	47.08	47.38	44.20	45.01	30.00	qfq	815,952	37,387,836	-4.44%
2024-01-30	49.35	49.35	47.09	47.10	31.40	qfq	721,769	34,813,997	-2.61%
2024-01-29	52.00	52.50	48.00	48.36	32.23	qfq	797,675	39,449,025	-5.06%
2024-01-26	52.13	53.47	50.69	50.94	33.95	qfq	573,254	29,756,479	-2.28%
2024-01-25	50.29	52.44	49.43	52.13	34.75	qfq	572,931	29,365,724	3.66%
2024-01-24	50.66	51.48	48.31	50.29	33.52	qfq	420,987	21,024,790	-0.96%
2024-01-23	50.68	51.15	49.71	50.78	33.85	qfq	451,021	22,759,033	0.04%
2024-01-22	54.54	54.80	50.38	50.76	33.83	qfq	677,730	35,769,968	-6.69%
2024-01-19	55.79	55.90	53.35	54.40	36.26	qfq	952,611	51,848,827	-2.03%
2024-01-18	56.27	56.27	53.56	55.53	37.01	qfq	1,004,324	55,126,846	-2.92%
2024-01-17	58.80	58.80	57.10	57.20	38.13	qfq	472,912	27,354,410	-3.43%
2024-01-16	58.98	60.69	57.56	59.23	39.48	qfq	635,038	37,375,560	1.65%
2024-01-15	57.20	59.07	56.94	58.27	38.84	qfq	328,357	19,086,521	1.87%
2024-01-12	57.36	58.74	57.03	57.20	38.13	qfq	363,015	21,014,569	-0.56%
2024-01-11	56.54	57.93	56.48	57.52	38.34	qfq	317,536	18,225,992	2.17%
2024-01-10	56.99	58.12	56.15	56.30	37.53	qfq	403,866	23,040,020	-1.42%
2024-01-09	57.07	57.72	56.35	57.11	38.07	qfq	400,420	22,805,252	-0.70%
2024-01-08	59.65	59.65	57.30	57.51	38.33	qfq	516,066	30,076,854	-3.94%
2024-01-05	61.78	61.98	59.64	59.87	39.91	qfq	291,539	17,725,895	-2.65%
2024-01-04	61.63	62.00	61.01	61.50	40.99	qfq	233,086	14,318,927	-0.77%
2024-01-03	61.69	63.00	61.12	61.98	41.31	qfq	332,780	20,614,689	0.45%
2024-01-02	63.90	63.96	61.64	61.70	41.13	qfq	307,814	19,278,797	-3.49%
2023-12-29	62.33	64.45	62.33	63.93	42.61	qfq	335,300	21,344,156	2.30%
2023-12-28	60.77	63.00	60.02	62.49	41.65	qfq	473,814	29,331,554	3.17%
2023-12-27	60.59	61.11	59.54	60.57	40.37	qfq	435,845	26,293,740	0.25%
2023-12-26	62.40	62.40	60.03	60.42	40.27	qfq	334,842	20,320,514	-2.71%
2023-12-25	62.50	62.98	60.88	62.10	41.39	qfq	367,297	22,711,071	-0.64%
2023-12-22	63.01	64.31	62.40	62.50	41.66	qfq	336,933	21,340,118	-1.98%
2023-12-21	63.62	64.10	62.51	63.76	42.50	qfq	298,571	18,898,178	0.20%
2023-12-20	64.52	65.30	63.52	63.63	42.41	qfq	286,096	18,361,703	-1.53%
2023-12-19	63.48	64.90	63.23	64.62	43.07	qfq	389,989	24,979,477	1.41%
2023-12-18	63.90	64.88	63.00	63.72	42.47	qfq	496,495	31,670,902	-0.89%
2023-12-15	64.71	65.98	63.91	64.29	42.85	qfq	349,486	22,657,092	-1.49%
2023-12-14	65.50	66.20	64.49	65.26	43.50	qfq	336,869	22,037,949	0.14%
2023-12-13	66.46	66.77	65.00	65.17	43.44	qfq	391,207	25,726,776	-2.43%
2023-12-12	68.37	68.37	66.50	66.79	44.52	qfq	522,750	35,048,633	-1.49%
2023-12-11	65.78	68.28	65.08	67.80	45.19	qfq	617,259	41,027,308	2.99%
2023-12-08	65.46	66.28	64.50	65.83	43.88	qfq	430,392	28,231,596	0.58%
2023-12-07	65.98	66.18	64.54	65.45	43.63	qfq	559,026	36,472,940	-1.13%
2023-12-06	65.84	67.08	64.70	66.20	44.13	qfq	431,281	28,346,114	0.62%
2023-12-05	67.00	67.50	65.69	65.79	43.85	qfq	479,494	31,798,109	-2.04%
2023-12-04	68.77	68.98	66.99	67.16	44.77	qfq	355,463	24,064,055	-1.86%
2023-12-01	69.14	69.27	68.13	68.43	45.61	qfq	265,163	18,162,935	-1.03%
2023-11-30	69.01	69.94	68.60	69.14	46.09	qfq	252,389	17,458,664	0.06%
2023-11-29	68.62	70.16	68.62	69.10	46.06	qfq	236,991	16,439,695	-0.12%
2023-11-28	69.14	70.35	68.52	69.18	46.11	qfq	336,536	23,435,410	-0.35%
2023-11-27	68.47	70.43	67.55	69.42	46.27	qfq	526,984	36,612,484	1.39%
2023-11-24	68.67	69.98	67.90	68.47	45.64	qfq	478,585	32,881,809	-0.58%
2023-11-23	68.03	69.24	67.82	68.87	45.91	qfq	222,079	15,225,806	1.07%
2023-11-22	69.70	70.43	68.02	68.14	45.42	qfq	336,314	23,149,951	-2.42%
2023-11-21	70.44	71.00	69.32	69.83	46.55	qfq	371,544	25,994,698	-0.80%
2023-11-20	70.47	71.78	69.50	70.39	46.92	qfq	630,872	44,533,931	-0.20%
2023-11-17	67.43	71.00	66.80	70.53	47.01	qfq	731,955	50,774,702	4.80%
2023-11-16	67.88	68.24	67.03	67.30	44.86	qfq	403,543	27,284,521	-1.59%
2023-11-15	68.18	69.09	67.66	68.39	45.59	qfq	672,159	45,949,320	-0.39%
2023-11-14	64.38	68.69	64.38	68.66	45.77	qfq	893,630	59,918,879	6.45%
2023-11-13	65.90	66.00	63.74	64.50	42.99	qfq	564,564	36,540,970	-2.14%
2023-11-10	65.75	66.85	64.42	65.91	43.93	qfq	431,955	28,585,091	0.33%
2023-11-09	66.16	67.53	65.00	65.69	43.79	qfq	416,682	27,454,889	-0.77%
2023-11-08	64.87	66.57	64.25	66.20	44.13	qfq	491,650	32,315,375	2.03%
2023-11-07	64.15	65.98	63.30	64.88	43.25	qfq	502,810	32,689,903	1.14%
2023-11-06	61.39	64.32	61.38	64.15	42.76	qfq	601,603	38,161,551	4.51%
2023-11-03	59.63	62.48	59.63	61.38	40.91	qfq	666,762	40,990,322	3.23%
2023-11-02	61.04	61.83	59.46	59.46	39.63	qfq	531,388	31,932,026	-2.43%
2023-11-01	61.07	62.07	60.65	60.94	40.62	qfq	548,013	33,485,319	-0.52%
2023-10-31	63.64	63.64	61.02	61.26	40.83	qfq	886,703	55,017,613	-3.05%
2023-10-30	62.77	64.26	62.19	63.19	42.12	qfq	898,260	56,842,045	-0.09%
2023-10-27	58.76	63.49	58.00	63.25	42.16	qfq	1,696,082	103,284,141	7.53%
2023-10-26	61.00	61.00	56.01	58.82	39.21	qfq	2,047,430	118,745,890	-12.73%
2023-10-25	66.98	67.46	66.01	67.40	44.93	qfq	376,939	25,237,469	1.00%
2023-10-24	66.40	67.00	64.49	66.73	44.48	qfq	521,472	34,377,649	1.91%
2023-10-23	66.33	67.18	64.52	65.48	43.65	qfq	352,565	23,151,604	-1.81%
2023-10-20	66.84	68.60	66.44	66.69	44.45	qfq	423,374	28,553,335	-0.88%
2023-10-19	66.54	68.25	65.56	67.28	44.85	qfq	425,620	28,645,269	0.88%
2023-10-18	68.00	68.00	66.22	66.69	44.45	qfq	273,813	18,306,795	-1.93%
2023-10-17	68.21	68.88	66.50	68.00	45.33	qfq	342,138	23,111,901	-0.58%
2023-10-16	70.45	70.45	67.84	68.40	45.59	qfq	727,138	50,079,292	-2.38%
2023-10-13	68.71	71.45	67.66	70.07	46.71	qfq	990,394	69,410,240	2.82%
2023-10-12	68.53	69.58	66.99	68.15	45.43	qfq	534,101	36,438,438	0.26%
2023-10-11	66.38	69.00	66.38	67.97	45.31	qfq	708,643	48,114,003	2.70%
2023-10-10	68.04	68.20	66.06	66.18	44.11	qfq	573,587	38,287,896	-2.62%
2023-10-09	69.05	69.05	66.82	67.96	45.30	qfq	752,510	50,878,635	-0.66%
2023-09-28	67.97	69.45	67.10	68.41	45.60	qfq	889,346	60,868,848	0.65%
2023-09-27	66.04	69.48	65.43	67.97	45.31	qfq	1,374,442	93,359,714	3.82%
2023-09-26	65.88	66.60	64.94	65.47	43.64	qfq	712,859	46,778,697	0.05%
2023-09-25	64.15	65.85	63.23	65.44	43.62	qfq	704,485	45,684,517	1.36%
2023-09-22	63.23	64.82	60.85	64.56	43.03	qfq	591,443	37,560,873	2.20%
2023-09-21	63.91	64.23	63.01	63.17	42.11	qfq	423,691	26,899,623	-0.94%
2023-09-20	63.71	65.33	63.22	63.77	42.51	qfq	691,763	44,307,776	0.09%
2023-09-19	64.20	64.94	63.15	63.71	42.47	qfq	602,522	38,443,587	-0.28%
2023-09-18	63.91	64.66	63.02	63.89	42.59	qfq	563,127	35,998,975	-0.19%
2023-09-15	63.15	64.46	61.83	64.01	42.67	qfq	986,693	62,783,354	2.43%
2023-09-14	62.40	63.38	61.40	62.49	41.65	qfq	489,924	30,429,593	0.35%
2023-09-13	63.36	63.48	61.56	62.27	41.51	qfq	440,436	27,547,362	-1.32%
2023-09-12	63.95	63.95	62.48	63.10	42.06	qfq	580,178	36,622,077	-0.44%
2023-09-11	61.03	64.50	61.03	63.38	42.25	qfq	1,043,454	66,099,483	3.14%
2023-09-08	61.35	62.39	60.74	61.45	40.96	qfq	485,994	29,970,277	1.02%
2023-09-07	62.62	63.00	60.25	60.83	40.55	qfq	854,280	52,595,881	-2.86%
2023-09-06	63.56	63.56	62.10	62.62	41.74	qfq	720,329	45,131,206	-0.78%
2023-09-05	63.44	64.53	62.60	63.11	42.07	qfq	812,549	51,374,354	-0.47%
2023-09-04	65.34	66.22	63.00	63.41	42.27	qfq	944,366	60,322,845	-2.25%
2023-09-01	66.61	67.33	64.80	64.87	43.24	qfq	999,837	65,431,178	-3.18%
2023-08-31	66.60	68.32	64.82	67.00	44.66	qfq	1,297,616	86,607,981	0.46%
2023-08-30	64.98	67.50	63.60	66.69	44.45	qfq	2,198,453	144,467,974	-0.01%
2023-08-29	56.97	66.70	56.05	66.70	44.46	qfq	3,097,736	191,932,030	20.01%
2023-08-28	58.00	59.54	54.93	55.58	37.05	qfq	1,168,172	66,433,141	2.93%
2023-08-25	55.98	56.40	53.75	54.00	35.99	qfq	437,587	24,081,437	-3.00%
2023-08-24	55.47	56.80	54.36	55.67	37.11	qfq	386,774	21,498,307	1.35%
2023-08-23	56.87	56.87	54.80	54.93	36.61	qfq	445,228	24,668,174	-3.67%
2023-08-22	56.36	58.21	55.25	57.02	38.01	qfq	472,580	26,583,064	-1.38%
2023-08-21	56.83	58.32	56.23	57.82	38.54	qfq	408,003	23,476,277	1.26%
2023-08-18	57.85	59.00	56.96	57.10	38.06	qfq	378,400	21,906,775	-1.21%
2023-08-17	57.66	58.29	56.39	57.80	38.53	qfq	362,634	20,784,657	0.24%
2023-08-16	57.39	59.10	57.14	57.66	38.43	qfq	559,850	32,636,974	0.47%
2023-08-15	56.30	58.10	56.30	57.39	38.25	qfq	388,015	22,209,130	1.20%
2023-08-14	57.68	58.11	56.08	56.71	37.80	qfq	331,765	18,830,954	-0.26%
2023-08-11	56.30	57.90	56.04	56.86	37.90	qfq	586,498	33,610,433	0.87%
2023-08-10	56.88	57.10	56.01	56.37	37.57	qfq	339,139	19,161,446	0.05%
2023-08-09	55.50	56.67	55.31	56.34	37.55	qfq	643,729	36,095,314	1.24%
2023-08-08	56.10	57.25	55.32	55.65	37.09	qfq	725,596	40,805,095	-0.63%
2023-08-07	58.70	58.95	55.70	56.00	37.33	qfq	1,252,688	70,973,829	-4.60%
2023-08-04	59.27	59.90	58.36	58.70	39.13	qfq	456,865	26,902,119	-1.46%
2023-08-03	60.29	60.61	59.00	59.57	39.71	qfq	530,404	31,616,058	-1.21%
2023-08-02	62.81	63.99	60.16	60.30	40.19	qfq	800,965	48,996,292	-4.12%
2023-08-01	63.24	64.78	62.82	62.89	41.92	qfq	586,617	37,404,768	-0.57%
2023-07-31	65.06	65.33	63.06	63.25	42.16	qfq	487,760	31,106,331	-3.21%
2023-07-28	67.04	67.07	65.00	65.35	43.56	qfq	589,850	38,733,091	-3.03%
2023-07-27	66.50	67.81	66.40	67.39	44.92	qfq	243,220	16,315,869	0.84%
2023-07-26	65.66	68.80	65.15	66.83	44.55	qfq	445,531	29,943,768	1.88%
2023-07-25	66.64	67.02	65.11	65.60	43.73	qfq	354,096	23,260,466	-0.33%
2023-07-24	65.11	68.32	65.11	65.82	43.87	qfq	357,282	23,819,504	-0.06%
2023-07-21	64.11	66.00	62.74	65.86	43.90	qfq	284,842	18,573,689	2.73%
2023-07-20	64.44	66.00	64.04	64.11	42.73	qfq	263,520	17,110,892	0.23%
2023-07-19	64.55	65.08	63.69	63.96	42.63	qfq	359,355	23,075,066	-0.91%
2023-07-18	66.40	66.40	64.28	64.55	43.03	qfq	341,775	22,225,165	-2.29%