SECURITY DETAIL · RAW DATA

芯海科技688595.SH

ASSECNYSTOCK

最近收盘价28.302026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）8,644,159

成交额（元）259,861,106

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

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

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	31.60	31.99	28.30	28.30	28.30	qfq	8,644,159	259,861,106	-11.29%
2026-07-16	33.60	34.97	31.46	31.90	31.90	qfq	8,564,710	284,493,626	-5.93%
2026-07-15	35.80	36.02	33.00	33.91	33.91	qfq	7,512,939	257,147,067	-3.09%
2026-07-14	37.10	37.44	33.81	34.99	34.99	qfq	9,430,406	333,072,916	-5.94%
2026-07-13	39.50	41.31	36.52	37.20	37.20	qfq	9,630,633	372,167,929	-8.06%
2026-07-10	43.00	44.01	40.37	40.46	40.46	qfq	11,174,350	475,939,958	-6.67%
2026-07-09	42.32	43.35	40.48	43.35	43.35	qfq	10,528,989	443,137,794	2.48%
2026-07-08	42.51	43.92	40.19	42.30	42.30	qfq	10,980,025	465,409,033	0.81%
2026-07-07	39.82	45.60	38.51	41.96	41.96	qfq	12,834,242	543,349,740	7.10%
2026-07-06	40.28	40.65	37.30	39.18	39.18	qfq	7,450,209	290,398,353	-2.15%
2026-07-03	40.22	41.56	39.33	40.04	40.04	qfq	8,041,267	324,022,628	-2.82%
2026-07-02	40.85	43.85	39.30	41.20	41.20	qfq	8,200,654	341,953,653	-1.22%
2026-07-01	43.43	45.33	41.36	41.71	41.71	qfq	10,288,782	441,813,823	-4.90%
2026-06-30	41.50	43.96	41.04	43.86	43.86	qfq	10,717,079	458,653,655	4.68%
2026-06-29	39.74	42.00	37.59	41.90	41.90	qfq	11,780,291	474,025,945	4.91%
2026-06-26	40.00	42.24	39.31	39.94	39.94	qfq	8,818,000	357,827,561	-0.65%
2026-06-25	40.32	40.91	39.01	40.20	40.20	qfq	6,209,116	247,427,538	-0.25%
2026-06-24	39.79	40.75	38.99	40.30	40.30	qfq	6,759,940	269,934,745	-0.40%
2026-06-23	39.26	41.50	38.82	40.46	40.46	qfq	9,238,342	372,837,628	1.97%
2026-06-22	40.01	40.43	38.11	39.68	39.68	qfq	7,617,958	299,298,739	-0.80%
2026-06-18	39.38	40.35	38.58	40.00	40.00	qfq	7,070,877	280,542,864	1.42%
2026-06-17	38.27	39.50	37.88	39.44	39.44	qfq	6,672,208	260,112,483	1.60%
2026-06-16	36.09	39.30	35.90	38.82	38.82	qfq	9,257,235	352,966,438	7.48%
2026-06-15	34.12	36.15	33.60	36.12	36.12	qfq	7,375,254	260,465,867	6.61%
2026-06-12	36.92	37.90	33.70	33.88	33.88	qfq	9,360,178	332,419,239	-6.95%
2026-06-11	35.39	38.37	34.78	36.41	36.41	qfq	8,287,738	303,702,831	2.42%
2026-06-10	36.34	37.33	34.57	35.55	35.55	qfq	8,134,750	292,391,878	-5.38%
2026-06-09	38.00	38.14	36.26	37.57	37.57	qfq	7,704,211	286,478,451	0.97%
2026-06-08	37.99	38.97	36.50	37.21	37.21	qfq	9,312,831	352,328,017	-6.79%
2026-06-05	38.37	42.48	37.61	39.92	39.92	qfq	14,208,308	575,723,793	4.58%
2026-06-04	39.00	40.06	37.89	38.17	38.17	qfq	10,372,683	401,790,866	-3.29%
2026-06-03	36.05	40.99	36.05	39.47	39.47	qfq	15,426,187	595,368,416	6.76%
2026-06-02	34.88	39.38	34.88	36.97	36.97	qfq	12,595,969	472,186,882	5.69%
2026-06-01	33.50	37.00	32.83	34.98	34.98	qfq	11,451,814	402,530,133	9.45%
2026-05-29	36.05	36.17	31.60	31.96	31.96	qfq	8,479,988	281,444,410	-11.10%
2026-05-28	35.53	36.33	34.72	35.95	35.95	qfq	6,116,311	216,903,510	0.67%
2026-05-27	37.43	38.27	35.60	35.71	35.71	qfq	6,453,258	237,890,365	-3.85%
2026-05-26	38.08	38.60	36.14	37.14	37.14	qfq	5,354,452	198,830,466	-3.13%
2026-05-25	36.38	38.62	35.81	38.34	38.34	qfq	6,412,774	241,514,604	5.53%
2026-05-22	36.01	36.56	35.22	36.33	36.33	qfq	4,962,797	178,285,355	3.21%
2026-05-21	38.60	38.99	35.10	35.20	35.20	qfq	6,695,631	248,197,355	-7.37%
2026-05-20	37.41	38.06	37.16	38.00	38.00	qfq	4,936,283	186,013,649	1.58%
2026-05-19	36.96	37.56	35.88	37.41	37.41	qfq	4,834,978	177,203,372	1.24%
2026-05-18	36.85	37.51	36.15	36.95	36.95	qfq	4,061,894	150,014,357	0.19%
2026-05-15	37.16	38.20	36.25	36.88	36.88	qfq	5,139,723	191,295,302	-1.73%
2026-05-14	38.30	38.80	37.16	37.53	37.53	qfq	5,319,267	202,079,498	-1.83%
2026-05-13	37.71	38.39	37.15	38.23	38.23	qfq	5,777,424	218,170,176	-0.23%
2026-05-12	37.46	39.40	36.97	38.32	38.32	qfq	7,533,746	286,690,593	0.71%
2026-05-11	35.96	38.33	35.96	38.05	38.05	qfq	7,988,082	298,376,769	6.55%
2026-05-08	35.48	35.86	35.00	35.71	35.71	qfq	3,693,605	130,976,948	-0.47%
2026-05-07	35.30	35.96	35.09	35.88	35.88	qfq	4,750,267	169,228,585	2.19%
2026-05-06	35.11	35.93	34.61	35.11	35.11	qfq	5,936,480	209,081,774	2.48%
2026-04-30	34.00	34.77	33.51	34.26	34.26	qfq	5,481,475	187,049,787	-1.55%
2026-04-29	34.81	35.09	33.96	34.80	34.80	qfq	3,659,458	126,997,216	-0.09%
2026-04-28	35.66	36.06	34.68	34.83	34.83	qfq	4,753,402	167,760,676	-3.25%
2026-04-27	36.53	37.33	35.71	36.00	36.00	qfq	5,723,836	207,384,511	0.33%
2026-04-24	34.67	37.46	34.67	35.88	35.88	qfq	10,504,141	379,425,641	6.09%
2026-04-23	34.18	34.99	33.71	33.82	33.82	qfq	3,190,346	109,365,287	-1.05%
2026-04-22	33.12	34.49	33.08	34.18	34.18	qfq	3,173,518	107,730,624	2.61%
2026-04-21	33.74	33.75	32.91	33.31	33.31	qfq	2,195,743	72,908,778	-1.71%
2026-04-20	34.66	34.70	33.69	33.89	33.89	qfq	3,295,932	112,063,945	-0.96%
2026-04-17	34.01	34.68	33.60	34.22	34.22	qfq	3,078,770	105,172,713	0.23%
2026-04-16	32.84	34.73	32.61	34.14	34.14	qfq	4,876,307	165,599,548	3.93%
2026-04-15	33.80	33.93	32.70	32.85	32.85	qfq	3,548,201	118,132,169	-2.78%
2026-04-14	33.50	34.99	33.10	33.79	33.79	qfq	6,487,276	218,968,692	0.27%
2026-04-13	30.79	34.79	30.58	33.70	33.70	qfq	8,309,605	274,745,672	9.17%
2026-04-10	30.70	31.49	30.68	30.87	30.87	qfq	2,269,433	70,471,816	1.55%
2026-04-09	30.89	30.99	30.23	30.40	30.40	qfq	2,117,082	64,754,253	-2.35%
2026-04-08	30.30	31.13	29.90	31.13	31.13	qfq	3,288,803	100,317,322	7.12%
2026-04-07	28.95	29.51	28.79	29.06	29.06	qfq	1,791,301	52,287,923	0.38%
2026-04-03	29.01	29.56	28.71	28.95	28.95	qfq	1,643,771	47,667,903	-0.48%
2026-04-02	29.87	30.11	28.82	29.09	29.09	qfq	2,239,143	65,711,170	-3.55%
2026-04-01	29.99	30.39	29.70	30.16	30.16	qfq	2,587,515	77,748,942	3.04%
2026-03-31	30.28	30.57	29.19	29.27	29.27	qfq	2,962,246	88,414,854	-4.13%
2026-03-30	30.46	30.84	29.92	30.53	30.53	qfq	1,969,470	59,865,086	-1.80%
2026-03-27	30.10	31.38	30.01	31.09	31.09	qfq	2,170,900	66,835,272	1.27%
2026-03-26	31.93	31.93	30.63	30.70	30.70	qfq	2,164,819	67,258,818	-3.55%
2026-03-25	31.23	32.38	31.23	31.83	31.83	qfq	2,383,011	76,133,730	2.12%
2026-03-24	30.60	31.18	29.88	31.17	31.17	qfq	2,327,475	70,831,093	3.93%
2026-03-23	31.52	32.00	29.87	29.99	29.99	qfq	4,183,929	129,435,652	-7.67%
2026-03-20	33.24	33.67	32.41	32.48	32.48	qfq	3,096,767	102,424,649	-3.04%
2026-03-19	34.11	34.65	33.32	33.50	33.50	qfq	3,034,585	102,836,597	-2.22%
2026-03-18	33.31	34.31	33.27	34.26	34.26	qfq	2,505,953	84,786,567	3.04%
2026-03-17	34.17	34.36	33.00	33.25	33.25	qfq	2,025,285	68,161,433	-2.78%
2026-03-16	33.25	34.22	32.80	34.20	34.20	qfq	2,556,640	85,881,698	2.55%
2026-03-13	33.61	34.16	33.29	33.35	33.35	qfq	2,082,366	70,016,690	-1.36%
2026-03-12	34.33	34.70	33.57	33.81	33.81	qfq	2,467,009	84,028,701	-1.43%
2026-03-11	34.80	35.59	34.25	34.30	34.30	qfq	2,890,282	100,631,663	-1.94%
2026-03-10	34.17	35.16	34.17	34.98	34.98	qfq	3,338,335	116,146,923	4.17%
2026-03-09	32.84	33.76	32.00	33.58	33.58	qfq	3,283,673	107,916,746	-0.03%
2026-03-06	33.03	33.80	32.74	33.59	33.59	qfq	2,539,166	84,811,558	1.79%
2026-03-05	33.10	33.81	32.85	33.00	33.00	qfq	3,102,445	103,173,064	2.33%
2026-03-04	32.58	33.26	32.04	32.25	32.25	qfq	4,187,088	136,299,446	-2.27%
2026-03-03	36.04	36.58	32.95	33.00	33.00	qfq	6,375,598	218,319,567	-8.49%
2026-03-02	37.20	38.00	35.90	36.06	36.06	qfq	5,607,657	205,181,565	-5.95%
2026-02-27	38.10	38.37	37.38	38.34	38.34	qfq	3,474,330	131,667,188	-0.03%
2026-02-26	38.27	38.65	37.47	38.35	38.35	qfq	3,660,822	139,364,570	0.34%
2026-02-25	38.55	38.65	37.86	38.22	38.22	qfq	3,046,134	116,281,038	-0.86%
2026-02-24	39.73	39.73	38.20	38.55	38.55	qfq	4,160,303	161,289,755	-1.63%
2026-02-13	39.49	40.08	39.19	39.19	39.19	qfq	3,841,724	152,103,593	-1.21%
2026-02-12	39.94	40.18	39.28	39.67	39.67	qfq	3,661,249	145,435,973	0.18%
2026-02-11	38.80	40.18	38.37	39.60	39.60	qfq	4,689,444	185,075,817	1.98%
2026-02-10	40.00	40.22	38.81	38.83	38.83	qfq	3,756,628	147,875,257	-2.97%
2026-02-09	39.20	40.85	38.51	40.02	40.02	qfq	5,732,710	227,813,599	4.00%
2026-02-06	38.00	39.45	37.63	38.48	38.48	qfq	5,523,086	213,576,467	-1.48%
2026-02-05	37.58	39.09	36.78	39.06	39.06	qfq	5,774,258	218,072,439	3.09%
2026-02-04	37.50	38.95	37.13	37.89	37.89	qfq	5,746,517	218,449,096	0.61%
2026-02-03	37.30	38.19	37.09	37.66	37.66	qfq	4,445,789	166,974,869	1.73%
2026-02-02	39.20	39.30	36.93	37.02	37.02	qfq	6,474,344	245,307,703	-7.45%
2026-01-30	39.10	40.44	38.38	40.00	40.00	qfq	7,182,380	284,927,670	1.70%
2026-01-29	41.57	41.99	39.31	39.33	39.33	qfq	7,932,561	321,694,316	-4.91%
2026-01-28	40.44	42.83	40.17	41.36	41.36	qfq	12,097,252	502,403,417	3.82%
2026-01-27	38.00	40.36	36.73	39.84	39.84	qfq	10,514,607	407,979,292	4.35%
2026-01-26	40.79	40.79	37.79	38.18	38.18	qfq	9,828,172	381,546,205	-6.47%
2026-01-23	41.56	42.33	39.90	40.82	40.82	qfq	12,271,746	498,950,385	-2.30%
2026-01-22	39.10	44.46	39.10	41.78	41.78	qfq	19,091,830	802,226,811	12.77%
2026-01-21	35.68	37.17	35.56	37.05	37.05	qfq	4,713,186	173,488,471	2.92%
2026-01-20	36.43	37.07	35.56	36.00	36.00	qfq	4,390,496	159,198,076	-1.15%
2026-01-19	35.93	36.89	35.51	36.42	36.42	qfq	4,507,201	162,977,592	1.14%
2026-01-16	35.90	36.38	34.98	36.01	36.01	qfq	3,957,370	141,138,274	1.29%
2026-01-15	35.30	35.86	34.78	35.55	35.55	qfq	3,220,583	113,257,744	-0.08%
2026-01-14	35.64	36.27	35.01	35.58	35.58	qfq	5,541,866	197,930,877	1.66%
2026-01-13	36.16	36.32	34.80	35.00	35.00	qfq	3,689,330	130,775,662	-2.53%
2026-01-12	35.01	36.06	34.94	35.91	35.91	qfq	4,088,611	145,319,382	2.54%
2026-01-09	34.85	35.32	34.60	35.02	35.02	qfq	3,125,719	109,355,541	-0.40%
2026-01-08	34.66	35.35	34.50	35.16	35.16	qfq	3,167,198	111,123,570	1.47%
2026-01-07	34.29	34.81	34.24	34.65	34.65	qfq	2,854,998	98,632,340	1.29%
2026-01-06	34.16	34.50	33.81	34.21	34.21	qfq	2,729,687	93,336,398	0.50%
2026-01-05	33.20	34.10	32.86	34.04	34.04	qfq	3,284,227	110,620,682	3.78%
2025-12-31	33.20	33.20	32.39	32.80	32.80	qfq	1,914,941	62,911,209	-0.49%
2025-12-30	32.72	33.16	32.58	32.96	32.96	qfq	1,813,719	59,734,630	0.61%
2025-12-29	32.41	33.06	32.41	32.76	32.76	qfq	1,721,686	56,505,693	0.34%
2025-12-26	32.81	33.03	32.41	32.65	32.65	qfq	1,740,639	56,934,122	-0.55%
2025-12-25	32.77	33.09	32.54	32.83	32.83	qfq	1,435,801	47,078,725	0.31%
2025-12-24	31.64	32.86	31.64	32.73	32.73	qfq	2,369,747	77,130,839	2.99%
2025-12-23	31.93	32.29	31.70	31.78	31.78	qfq	1,790,725	57,178,900	-1.09%
2025-12-22	31.86	32.47	31.51	32.13	32.13	qfq	1,886,949	60,748,163	1.36%
2025-12-19	32.21	32.36	31.66	31.70	31.70	qfq	1,674,741	53,419,210	-0.63%
2025-12-18	31.44	32.32	31.30	31.90	31.90	qfq	2,095,784	67,177,272	0.57%
2025-12-17	31.72	31.84	30.62	31.72	31.72	qfq	3,354,542	104,340,678	0.67%
2025-12-16	32.31	32.42	31.45	31.51	31.51	qfq	2,556,847	81,169,797	-2.93%
2025-12-15	32.97	33.09	32.38	32.46	32.46	qfq	1,588,978	51,858,265	-2.11%
2025-12-12	32.50	33.36	32.47	33.16	33.16	qfq	2,160,437	71,203,086	0.67%
2025-12-11	34.23	34.23	32.94	32.94	32.94	qfq	2,182,626	72,789,372	-3.03%
2025-12-10	33.81	34.16	33.51	33.97	33.97	qfq	2,315,428	78,362,415	-0.32%
2025-12-09	34.57	35.14	34.00	34.08	34.08	qfq	2,404,846	82,693,527	-1.42%
2025-12-08	33.91	34.98	33.91	34.57	34.57	qfq	3,540,841	121,656,789	2.16%
2025-12-05	33.64	33.85	32.90	33.84	33.84	qfq	1,836,544	61,452,496	0.62%
2025-12-04	33.80	34.05	33.08	33.63	33.63	qfq	2,009,745	67,309,721	-0.44%
2025-12-03	34.80	35.17	33.57	33.78	33.78	qfq	2,593,783	88,471,546	-2.34%
2025-12-02	34.75	35.12	34.35	34.59	34.59	qfq	2,940,212	101,816,068	-1.09%
2025-12-01	34.40	35.60	33.73	34.97	34.97	qfq	4,543,238	157,510,622	2.79%
2025-11-28	33.39	34.22	33.21	34.02	34.02	qfq	2,893,933	97,873,809	1.89%
2025-11-27	32.71	34.05	32.71	33.39	33.39	qfq	2,921,906	98,375,681	1.67%
2025-11-26	32.65	33.64	32.51	32.84	32.84	qfq	2,421,878	80,332,674	0.40%
2025-11-25	32.63	33.18	32.55	32.71	32.71	qfq	2,569,995	84,496,426	1.14%
2025-11-24	32.10	32.60	31.40	32.34	32.34	qfq	2,614,051	83,586,817	1.00%
2025-11-21	33.68	34.06	31.93	32.02	32.02	qfq	4,553,008	148,713,003	-5.99%
2025-11-20	33.68	34.96	32.93	34.06	34.06	qfq	4,392,938	148,792,255	1.67%
2025-11-19	34.27	34.50	33.20	33.50	33.50	qfq	2,813,271	94,866,527	-2.22%
2025-11-18	33.40	35.39	33.35	34.26	34.26	qfq	4,600,336	159,250,867	2.03%
2025-11-17	33.19	33.73	33.03	33.58	33.58	qfq	1,922,797	64,402,803	1.67%
2025-11-14	33.50	33.60	33.02	33.03	33.03	qfq	2,448,729	81,392,677	-2.16%
2025-11-13	34.20	34.46	33.56	33.76	33.76	qfq	4,214,511	143,016,479	-1.52%
2025-11-12	34.61	34.64	33.75	34.28	34.28	qfq	1,951,944	66,866,415	-1.01%
2025-11-11	34.52	34.98	34.47	34.63	34.63	qfq	2,266,139	78,668,622	0.46%
2025-11-10	34.45	34.79	34.16	34.47	34.47	qfq	1,686,230	58,054,244	0.32%
2025-11-07	34.85	34.85	34.20	34.36	34.36	qfq	1,681,449	57,882,668	-1.55%
2025-11-06	34.92	35.15	34.37	34.90	34.90	qfq	2,071,446	72,026,247	0.26%
2025-11-05	34.39	34.90	34.32	34.81	34.81	qfq	1,782,536	61,778,128	0.12%
2025-11-04	35.46	35.71	34.52	34.77	34.77	qfq	2,272,861	79,515,903	-2.63%
2025-11-03	35.64	35.71	34.66	35.71	35.71	qfq	2,713,777	95,603,685	-0.20%
2025-10-31	35.59	36.33	35.36	35.78	35.78	qfq	2,545,290	91,279,136	0.51%
2025-10-30	35.60	36.19	35.26	35.60	35.60	qfq	2,872,484	102,446,984	-0.31%
2025-10-29	36.25	36.25	35.46	35.71	35.71	qfq	2,450,041	87,465,311	-0.47%
2025-10-28	35.90	36.20	35.42	35.88	35.88	qfq	2,371,470	85,235,405	-0.28%
2025-10-27	35.70	36.20	35.21	35.98	35.98	qfq	3,352,732	119,895,068	1.52%
2025-10-24	34.86	35.54	34.78	35.44	35.44	qfq	3,189,600	112,427,925	2.43%
2025-10-23	34.72	34.84	33.89	34.60	34.60	qfq	2,353,613	80,416,888	-0.12%
2025-10-22	34.78	35.15	34.43	34.64	34.64	qfq	2,376,006	82,431,332	-0.74%
2025-10-21	34.36	35.14	34.30	34.90	34.90	qfq	2,529,934	88,025,474	1.04%
2025-10-20	34.55	34.75	34.07	34.54	34.54	qfq	2,675,626	92,125,704	2.01%
2025-10-17	35.02	35.33	33.70	33.86	33.86	qfq	3,858,822	132,643,992	-4.08%
2025-10-16	35.89	36.23	35.12	35.30	35.30	qfq	4,057,771	144,392,235	-1.73%
2025-10-15	35.88	36.24	35.21	35.92	35.92	qfq	3,982,510	142,254,976	0.06%
2025-10-14	37.63	38.46	35.72	35.90	35.90	qfq	5,358,201	197,578,119	-4.22%
2025-10-13	36.00	37.60	35.60	37.48	37.48	qfq	5,075,137	187,008,806	0.67%
2025-10-10	39.77	39.77	37.12	37.23	37.23	qfq	6,877,355	261,357,576	-6.83%
2025-10-09	40.50	40.86	39.60	39.96	39.96	qfq	6,471,698	260,759,877	0.28%
2025-09-30	39.09	40.37	39.09	39.85	39.85	qfq	4,207,233	167,621,789	1.94%
2025-09-29	39.49	39.69	38.79	39.09	39.09	qfq	4,443,175	174,297,752	-0.41%
2025-09-26	39.80	40.60	39.16	39.25	39.25	qfq	4,379,552	174,467,644	-2.31%
2025-09-25	40.67	40.99	40.09	40.18	40.18	qfq	4,893,855	197,915,117	-0.79%
2025-09-24	38.81	40.98	38.81	40.50	40.50	qfq	7,333,982	294,296,623	3.42%
2025-09-23	39.31	39.68	37.45	39.16	39.16	qfq	5,426,588	208,495,814	-0.51%
2025-09-22	38.71	39.60	38.49	39.36	39.36	qfq	4,203,943	164,800,415	1.23%
2025-09-19	39.50	40.30	38.71	38.88	38.88	qfq	4,716,370	185,944,865	-0.28%
2025-09-18	40.00	40.86	38.38	38.99	38.99	qfq	6,825,898	272,243,543	-1.37%
2025-09-17	39.19	40.00	38.69	39.53	39.53	qfq	4,971,780	196,452,055	0.76%
2025-09-16	38.87	39.43	38.36	39.23	39.23	qfq	4,847,431	189,248,546	0.74%
2025-09-15	41.01	41.41	38.75	38.94	38.94	qfq	8,673,866	342,464,399	1.67%
2025-09-12	37.70	39.15	37.47	38.30	38.30	qfq	6,645,634	254,977,103	1.40%
2025-09-11	36.68	37.80	36.13	37.77	37.77	qfq	5,618,925	209,153,440	3.28%
2025-09-10	37.35	37.58	36.45	36.57	36.57	qfq	3,811,234	140,631,713	-1.35%
2025-09-09	37.88	38.17	36.97	37.07	37.07	qfq	3,411,144	127,720,901	-2.50%
2025-09-08	37.51	38.28	37.33	38.02	38.02	qfq	3,967,137	149,726,922	0.77%
2025-09-05	37.00	37.79	36.30	37.73	37.73	qfq	4,861,131	180,599,235	2.72%
2025-09-04	38.50	39.09	35.92	36.73	36.73	qfq	6,404,375	240,313,676	-4.60%
2025-09-03	39.50	40.28	38.35	38.50	38.50	qfq	5,261,263	207,068,192	-2.26%
2025-09-02	41.16	41.78	38.80	39.39	39.39	qfq	7,064,478	281,412,489	-5.08%
2025-09-01	41.47	42.45	40.94	41.50	41.50	qfq	5,684,762	236,921,358	0.97%
2025-08-29	42.55	42.57	40.60	41.10	41.10	qfq	6,959,219	286,045,816	-3.50%
2025-08-28	41.26	42.67	40.57	42.59	42.59	qfq	7,185,261	300,178,716	3.37%
2025-08-27	41.84	43.78	41.10	41.20	41.20	qfq	9,253,601	393,502,826	-1.03%
2025-08-26	41.88	42.55	41.30	41.63	41.63	qfq	5,684,924	238,535,225	-1.12%
2025-08-25	42.82	43.83	41.39	42.10	42.10	qfq	7,998,145	338,188,198	-0.66%
2025-08-22	41.16	42.97	41.13	42.38	42.38	qfq	8,655,799	365,763,057	2.96%
2025-08-21	42.88	43.33	40.88	41.16	41.16	qfq	6,993,574	293,024,541	-2.35%
2025-08-20	41.07	42.69	40.07	42.15	42.15	qfq	8,438,346	347,980,539	1.32%
2025-08-19	40.48	42.55	40.07	41.60	41.60	qfq	7,478,968	309,036,323	2.82%
2025-08-18	40.00	41.28	39.90	40.46	40.46	qfq	6,827,345	277,314,406	2.38%
2025-08-15	38.38	39.86	38.20	39.52	39.52	qfq	5,430,304	213,089,781	2.97%
2025-08-14	39.29	40.50	38.36	38.38	38.38	qfq	6,587,409	259,423,087	-2.76%
2025-08-13	38.75	39.70	38.46	39.47	39.47	qfq	5,414,420	211,015,068	1.86%
2025-08-12	38.29	38.88	37.52	38.75	38.75	qfq	4,581,127	175,045,725	1.20%
2025-08-11	37.69	38.46	37.58	38.29	38.29	qfq	3,202,997	122,382,004	1.59%
2025-08-08	39.02	39.14	37.61	37.69	37.69	qfq	4,223,799	160,751,484	-3.41%
2025-08-07	38.72	39.80	38.47	39.02	39.02	qfq	5,420,219	211,839,404	0.77%
2025-08-06	37.98	38.85	37.53	38.72	38.72	qfq	3,862,629	148,036,494	1.95%
2025-08-05	37.95	38.18	37.60	37.98	37.98	qfq	2,310,370	87,432,823	0.11%
2025-08-04	37.43	38.03	37.17	37.94	37.94	qfq	3,008,984	113,654,876	0.90%
2025-08-01	38.50	38.67	37.33	37.60	37.60	qfq	3,919,206	148,569,838	-2.03%
2025-07-31	38.00	39.37	37.51	38.38	38.38	qfq	6,773,436	262,894,433	2.32%
2025-07-30	37.53	38.19	37.10	37.51	37.51	qfq	3,672,348	138,267,917	-0.50%
2025-07-29	37.01	37.98	36.93	37.70	37.70	qfq	3,801,249	143,011,629	1.43%
2025-07-28	37.89	37.89	36.90	37.17	37.17	qfq	3,730,313	138,941,810	-1.77%
2025-07-25	37.34	37.89	37.05	37.84	37.84	qfq	3,318,692	124,465,344	1.75%
2025-07-24	36.65	37.25	36.46	37.19	37.19	qfq	2,895,290	107,258,860	1.70%
2025-07-23	36.60	36.98	36.43	36.57	36.57	qfq	1,876,228	68,914,239	-0.33%
2025-07-22	37.10	37.10	36.44	36.69	36.69	qfq	2,270,349	83,278,422	-0.57%
2025-07-21	36.90	37.11	36.60	36.90	36.90	qfq	2,003,170	73,778,106	-0.35%
2025-07-18	37.17	37.47	36.56	37.03	37.03	qfq	3,018,615	111,400,131	-0.38%
2025-07-17	36.19	37.63	35.80	37.17	37.17	qfq	4,061,120	149,561,613	2.74%
2025-07-16	35.97	37.15	35.73	36.18	36.18	qfq	3,606,507	131,990,825	1.46%
2025-07-15	35.90	36.20	35.05	35.66	35.66	qfq	2,858,861	101,401,807	-1.03%
2025-07-14	36.12	36.29	35.80	36.03	36.03	qfq	1,337,377	48,137,787	-0.19%
2025-07-11	35.46	36.25	35.15	36.10	36.10	qfq	2,157,829	77,445,638	1.75%
2025-07-10	35.21	35.63	35.21	35.48	35.48	qfq	1,419,782	50,215,293	0.06%
2025-07-09	36.12	36.15	35.28	35.46	35.46	qfq	2,598,292	92,802,059	-1.88%
2025-07-08	35.58	36.37	35.51	36.14	36.14	qfq	2,088,601	75,168,522	1.57%
2025-07-07	35.89	35.98	35.47	35.58	35.58	qfq	1,275,258	45,449,753	-0.64%
2025-07-04	36.50	36.68	35.69	35.81	35.81	qfq	2,746,694	99,033,861	-2.37%
2025-07-03	36.53	36.79	36.30	36.68	36.68	qfq	1,655,548	60,495,976	0.85%
2025-07-02	37.18	37.37	36.00	36.37	36.37	qfq	3,022,232	110,136,790	-2.81%
2025-07-01	37.46	37.80	37.10	37.42	37.42	qfq	2,833,769	106,121,040	0.08%
2025-06-30	37.72	38.08	37.09	37.39	37.39	qfq	4,090,566	153,489,313	0.51%
2025-06-27	37.73	37.90	36.90	37.20	37.20	qfq	3,071,052	114,978,892	-0.05%
2025-06-26	38.23	38.23	37.17	37.22	37.22	qfq	3,574,914	134,580,207	-2.26%
2025-06-25	36.84	38.41	36.50	38.08	38.08	qfq	6,864,261	257,505,557	3.62%
2025-06-24	36.51	37.08	36.39	36.75	36.75	qfq	3,498,791	128,494,349	0.55%
2025-06-23	34.86	36.90	34.62	36.55	36.55	qfq	3,184,151	114,921,074	3.25%
2025-06-20	35.68	36.26	35.00	35.40	35.40	qfq	1,851,301	65,816,983	-0.45%
2025-06-19	35.88	36.45	35.44	35.56	35.56	qfq	3,126,061	112,311,143	-1.03%
2025-06-18	34.82	36.07	34.61	35.93	35.93	qfq	2,674,005	94,833,214	2.19%
2025-06-17	35.13	35.38	34.62	35.16	35.16	qfq	2,102,304	73,593,614	0.83%
2025-06-16	34.47	35.05	34.13	34.87	34.87	qfq	1,959,137	68,178,770	1.22%
2025-06-13	35.00	35.49	34.44	34.45	34.45	qfq	2,734,333	95,228,578	-2.57%
2025-06-12	35.30	35.97	35.26	35.36	35.36	qfq	1,582,029	56,239,955	-0.45%
2025-06-11	35.39	35.86	35.20	35.52	35.52	qfq	1,993,733	70,826,867	0.74%
2025-06-10	36.44	36.68	35.00	35.26	35.26	qfq	4,109,410	146,224,770	-3.56%
2025-06-09	36.72	37.05	36.20	36.56	36.56	qfq	3,204,010	117,456,365	-0.33%
2025-06-06	36.90	36.99	36.13	36.68	36.68	qfq	3,088,544	112,680,125	-0.78%
2025-06-05	36.00	36.99	35.71	36.97	36.97	qfq	3,277,243	119,612,997	2.75%
2025-06-04	35.60	36.36	35.41	35.98	35.98	qfq	2,783,416	100,115,461	1.10%
2025-06-03	35.28	36.27	35.28	35.59	35.59	qfq	2,103,027	75,418,688	-0.48%
2025-05-30	36.54	36.58	35.56	35.76	35.76	qfq	2,408,037	86,428,447	-3.01%
2025-05-29	36.32	36.92	35.92	36.87	36.87	qfq	2,914,827	106,715,028	2.36%
2025-05-28	36.80	36.80	35.86	36.02	36.02	qfq	2,238,358	81,011,243	-1.40%
2025-05-27	36.86	37.05	36.32	36.53	36.53	qfq	2,130,424	77,868,695	-0.90%
2025-05-26	37.00	37.28	36.50	36.86	36.86	qfq	2,800,713	103,048,184	0.85%
2025-05-23	37.67	37.99	36.55	36.55	36.55	qfq	3,708,568	138,094,931	-3.23%
2025-05-22	38.30	39.20	37.60	37.77	37.77	qfq	3,466,987	132,438,257	-2.50%
2025-05-21	39.00	39.41	38.25	38.74	38.74	qfq	4,380,262	169,841,813	-0.82%
2025-05-20	41.43	41.60	38.92	39.06	39.06	qfq	8,006,191	318,180,157	-4.52%
2025-05-19	41.03	42.16	40.52	40.91	40.91	qfq	6,899,529	286,276,053	-0.29%
2025-05-16	40.87	42.20	40.29	41.03	41.03	qfq	6,198,159	256,929,548	1.31%
2025-05-15	41.15	41.15	40.00	40.50	40.50	qfq	3,582,185	144,792,090	-1.53%
2025-05-14	41.34	41.76	40.38	41.13	41.13	qfq	4,976,593	204,256,910	-0.29%
2025-05-13	42.20	42.22	40.65	41.25	41.25	qfq	5,464,788	225,981,941	-1.53%
2025-05-12	41.19	42.49	40.56	41.89	41.89	qfq	7,250,772	302,125,276	3.38%
2025-05-09	42.22	43.40	40.36	40.52	40.52	qfq	9,116,702	379,562,931	-3.36%
2025-05-08	42.50	42.69	41.24	41.93	41.93	qfq	5,666,069	237,146,669	-1.22%
2025-05-07	43.00	43.76	41.80	42.45	42.45	qfq	7,754,087	330,488,309	-1.05%
2025-05-06	40.09	43.35	39.94	42.90	42.90	qfq	9,087,183	380,885,631	10.34%
2025-04-30	37.00	39.62	36.55	38.88	38.88	qfq	7,975,456	307,817,725	7.26%
2025-04-29	35.06	36.66	35.01	36.25	36.25	qfq	2,963,602	107,213,431	2.43%
2025-04-28	35.07	36.33	34.62	35.39	35.39	qfq	2,332,705	82,773,709	0.43%
2025-04-25	35.42	35.92	34.75	35.24	35.24	qfq	2,979,515	104,994,228	-1.45%
2025-04-24	36.40	36.40	35.10	35.76	35.76	qfq	2,558,681	91,232,734	-1.54%
2025-04-23	36.60	36.65	35.86	36.32	36.32	qfq	2,863,347	103,701,874	0.41%
2025-04-22	36.77	36.95	35.93	36.17	36.17	qfq	3,025,545	110,033,040	-0.74%
2025-04-21	36.38	36.99	35.61	36.44	36.44	qfq	4,440,712	161,458,584	0.25%
2025-04-18	36.95	37.62	36.10	36.35	36.35	qfq	3,643,629	133,032,039	-2.02%
2025-04-17	34.58	38.50	34.58	37.10	37.10	qfq	6,991,669	258,408,809	5.46%
2025-04-16	36.33	36.53	34.25	35.18	35.18	qfq	4,400,633	155,073,319	-1.79%
2025-04-15	36.99	37.22	35.70	35.82	35.82	qfq	5,030,424	181,563,422	-3.16%
2025-04-14	37.50	37.97	36.75	36.99	36.99	qfq	5,305,106	198,027,994	-0.13%
2025-04-11	33.43	39.00	33.43	37.04	37.04	qfq	9,395,648	345,318,139	10.37%
2025-04-10	34.80	35.48	33.42	33.56	33.56	qfq	5,072,827	175,021,935	0.18%
2025-04-09	31.00	33.96	29.01	33.50	33.50	qfq	6,228,768	200,521,398	8.06%
2025-04-08	30.50	32.50	30.30	31.00	31.00	qfq	7,110,462	223,604,437	4.38%
2025-04-07	32.09	35.33	29.70	29.70	29.70	qfq	6,965,067	224,630,688	-19.99%
2025-04-03	37.41	38.26	36.56	37.12	37.12	qfq	2,599,233	97,181,204	-1.41%
2025-04-02	37.81	38.49	37.55	37.65	37.65	qfq	1,903,821	72,169,149	-1.39%
2025-04-01	38.74	39.37	38.00	38.18	38.18	qfq	3,287,298	126,979,498	-1.47%
2025-03-31	37.50	38.77	35.89	38.75	38.75	qfq	4,742,985	178,085,069	2.81%
2025-03-28	38.00	38.50	37.66	37.69	37.69	qfq	2,643,578	100,503,032	-1.52%
2025-03-27	38.37	39.63	38.01	38.27	38.27	qfq	3,466,246	134,412,742	-0.36%
2025-03-26	38.68	39.80	38.38	38.41	38.41	qfq	3,564,345	138,745,261	-0.65%
2025-03-25	39.88	40.32	38.40	38.66	38.66	qfq	2,922,574	114,301,512	-2.08%
2025-03-24	40.55	40.80	38.37	39.48	39.48	qfq	4,482,644	176,580,852	-2.64%
2025-03-21	43.80	43.80	40.53	40.55	40.55	qfq	6,195,167	256,836,643	-7.99%
2025-03-20	44.30	44.87	43.35	44.07	44.07	qfq	3,727,879	164,711,269	-0.63%
2025-03-19	45.50	45.70	43.63	44.35	44.35	qfq	4,254,100	189,344,378	-3.42%
2025-03-18	45.91	46.77	44.97	45.92	45.92	qfq	4,933,198	225,205,524	-0.88%
2025-03-17	45.80	48.19	45.04	46.33	46.33	qfq	6,603,037	308,391,069	1.65%
2025-03-14	44.82	45.64	43.67	45.58	45.58	qfq	6,574,493	293,171,467	3.12%
2025-03-13	47.00	47.32	43.30	44.20	44.20	qfq	9,261,872	413,891,606	-6.55%
2025-03-12	48.57	48.57	46.78	47.30	47.30	qfq	9,289,770	440,520,265	-2.61%
2025-03-11	45.00	49.50	44.05	48.57	48.57	qfq	12,892,636	600,574,939	5.75%
2025-03-10	43.00	46.36	42.38	45.93	45.93	qfq	11,868,778	526,628,974	6.00%
2025-03-07	42.61	44.22	40.86	43.33	43.33	qfq	11,221,832	477,496,532	0.63%
2025-03-06	39.00	45.30	39.00	43.06	43.06	qfq	13,847,825	585,149,396	10.69%
2025-03-05	38.79	39.51	37.96	38.90	38.90	qfq	4,411,358	170,737,942	0.28%
2025-03-04	36.00	39.39	35.90	38.79	38.79	qfq	6,157,487	234,468,482	6.16%
2025-03-03	37.12	37.50	35.88	36.54	36.54	qfq	4,545,166	167,313,014	-1.88%
2025-02-28	39.69	40.48	37.00	37.24	37.24	qfq	7,251,660	278,260,680	-8.21%
2025-02-27	41.36	42.88	39.30	40.57	40.57	qfq	7,222,202	291,762,254	-0.86%
2025-02-26	40.66	41.45	40.08	40.92	40.92	qfq	7,212,573	294,736,755	0.22%
2025-02-25	39.30	42.37	39.02	40.83	40.83	qfq	9,526,308	389,753,558	2.02%
2025-02-24	39.15	40.78	38.89	40.02	40.02	qfq	7,661,221	304,897,196	2.41%
2025-02-21	37.27	39.97	37.25	39.08	39.08	qfq	6,863,105	267,259,277	3.55%
2025-02-20	37.51	38.30	36.99	37.74	37.74	qfq	3,853,875	145,369,680	0.29%
2025-02-19	36.95	38.20	36.81	37.63	37.63	qfq	4,573,999	172,777,848	2.26%
2025-02-18	38.40	38.90	36.70	36.80	36.80	qfq	4,461,146	168,229,888	-2.85%
2025-02-17	38.70	39.26	37.32	37.88	37.88	qfq	6,525,518	248,287,440	-2.12%
2025-02-14	38.60	39.40	38.02	38.70	38.70	qfq	5,224,579	202,285,958	-1.15%
2025-02-13	40.44	40.70	38.88	39.15	39.15	qfq	6,420,486	254,279,306	-4.79%
2025-02-12	39.00	41.25	38.35	41.12	41.12	qfq	8,572,014	343,694,219	5.30%
2025-02-11	40.00	40.00	38.50	39.05	39.05	qfq	6,633,993	260,812,486	-1.46%
2025-02-10	38.80	40.00	38.27	39.63	39.63	qfq	11,413,954	448,452,380	4.56%
2025-02-07	35.36	39.41	35.36	37.90	37.90	qfq	11,838,208	447,278,519	6.76%
2025-02-06	32.54	36.88	32.20	35.50	35.50	qfq	8,151,658	287,434,808	8.56%
2025-02-05	31.40	33.20	31.08	32.70	32.70	qfq	4,149,534	134,625,835	6.93%
2025-01-27	31.70	31.96	30.52	30.58	30.58	qfq	1,922,013	59,847,841	-2.77%
2025-01-24	31.01	31.71	30.50	31.45	31.45	qfq	1,935,757	60,727,342	1.29%
2025-01-23	31.49	32.32	31.01	31.05	31.05	qfq	2,723,975	86,350,189	-0.64%
2025-01-22	31.95	32.18	31.00	31.25	31.25	qfq	2,734,891	85,939,921	-2.59%
2025-01-21	31.29	32.20	30.80	32.08	32.08	qfq	3,577,917	113,243,707	2.59%
2025-01-20	31.58	32.00	31.00	31.27	31.27	qfq	2,331,368	73,080,448	-1.57%
2025-01-17	30.89	32.10	30.41	31.77	31.77	qfq	3,157,880	99,330,518	3.28%
2025-01-16	31.33	31.80	30.28	30.76	30.76	qfq	2,311,616	71,711,479	-1.44%
2025-01-15	31.19	31.98	30.93	31.21	31.21	qfq	2,574,511	81,182,742	-0.29%
2025-01-14	29.99	31.30	29.68	31.30	31.30	qfq	2,591,577	79,629,948	4.89%
2025-01-13	28.88	30.00	28.40	29.84	29.84	qfq	2,296,633	67,431,704	1.15%
2025-01-10	30.00	31.19	29.50	29.50	29.50	qfq	2,337,329	70,929,858	-2.64%
2025-01-09	29.97	30.99	29.97	30.30	30.30	qfq	2,039,157	62,289,944	-0.10%
2025-01-08	30.51	30.73	29.13	30.33	30.33	qfq	2,626,515	78,985,439	-1.33%
2025-01-07	29.98	30.74	29.61	30.74	30.74	qfq	2,338,790	70,484,317	3.15%
2025-01-06	31.10	31.19	29.30	29.80	29.80	qfq	3,198,264	96,578,188	-4.61%
2025-01-03	31.31	32.13	30.20	31.24	31.24	qfq	4,058,160	126,128,547	0.22%
2025-01-02	32.70	33.80	30.76	31.17	31.17	qfq	3,620,400	114,993,187	-4.97%
2024-12-31	34.68	34.85	32.68	32.80	32.80	qfq	4,110,773	137,404,660	-5.42%
2024-12-30	35.21	35.42	34.11	34.68	34.68	qfq	2,961,448	102,928,032	-1.45%
2024-12-27	36.50	36.91	35.07	35.19	35.19	qfq	3,751,358	135,063,113	-3.93%
2024-12-26	34.80	36.86	34.69	36.63	36.63	qfq	4,039,149	145,051,978	5.56%
2024-12-25	35.26	35.76	34.22	34.70	34.70	qfq	3,145,572	109,697,321	-2.56%
2024-12-24	36.60	36.88	34.31	35.61	35.61	qfq	3,929,407	139,084,951	1.63%
2024-12-23	37.40	37.96	35.00	35.04	35.04	qfq	4,965,816	179,258,191	-6.11%
2024-12-20	35.88	38.14	35.76	37.32	37.32	qfq	5,340,664	198,800,254	3.27%
2024-12-19	35.00	36.49	34.90	36.14	36.14	qfq	3,785,158	135,395,446	1.66%
2024-12-18	34.17	36.07	33.39	35.55	35.55	qfq	4,377,216	153,325,712	4.22%
2024-12-17	36.18	36.53	34.03	34.11	34.11	qfq	5,661,170	196,929,058	-5.98%
2024-12-16	38.49	38.68	35.84	36.28	36.28	qfq	5,377,009	200,857,710	-3.30%
2024-12-13	38.11	38.40	37.26	37.52	37.52	qfq	4,543,474	171,003,757	-2.47%
2024-12-12	39.80	39.80	37.81	38.47	38.47	qfq	5,393,438	207,341,689	-2.61%
2024-12-11	38.75	40.50	38.40	39.50	39.50	qfq	6,998,495	276,480,630	1.65%
2024-12-10	39.66	39.98	38.40	38.86	38.86	qfq	6,534,321	255,639,678	2.78%
2024-12-09	38.65	39.18	37.41	37.81	37.81	qfq	4,371,837	166,242,492	-3.57%
2024-12-06	38.22	39.86	37.33	39.21	39.21	qfq	5,900,923	228,796,862	3.18%
2024-12-05	37.10	38.38	36.80	38.00	38.00	qfq	3,894,232	147,411,101	0.40%
2024-12-04	38.30	40.41	37.31	37.85	37.85	qfq	5,558,568	216,485,654	1.28%
2024-12-03	38.32	38.32	36.37	37.37	37.37	qfq	3,866,144	143,631,014	-1.66%
2024-12-02	38.03	38.56	37.70	38.00	38.00	qfq	4,071,104	154,920,284	-0.65%
2024-11-29	37.67	39.12	36.68	38.25	38.25	qfq	4,362,370	165,520,171	1.73%
2024-11-28	38.02	38.80	37.43	37.60	37.60	qfq	3,579,506	136,109,802	-2.08%
2024-11-27	36.90	38.40	35.59	38.40	38.40	qfq	4,586,221	167,932,349	3.03%
2024-11-26	38.40	39.18	37.23	37.27	37.27	qfq	4,216,772	159,818,770	-3.04%
2024-11-25	39.41	39.74	37.22	38.44	38.44	qfq	6,097,547	234,324,937	-1.44%
2024-11-22	41.79	42.73	38.70	39.00	39.00	qfq	9,482,680	387,389,305	-5.02%
2024-11-21	39.45	42.58	38.16	41.06	41.06	qfq	11,149,522	450,077,255	4.11%
2024-11-20	37.03	40.60	36.30	39.44	39.44	qfq	7,961,086	305,364,167	5.88%
2024-11-19	35.17	37.89	34.46	37.25	37.25	qfq	6,049,261	216,119,387	7.41%
2024-11-18	37.18	38.58	34.30	34.68	34.68	qfq	8,742,327	308,655,439	-10.39%
2024-11-15	40.22	42.10	38.60	38.70	38.70	qfq	10,274,072	418,010,230	-2.45%
2024-11-14	39.00	43.00	38.18	39.67	39.67	qfq	11,534,555	467,935,939	3.58%
2024-11-13	38.33	38.48	36.93	38.30	38.30	qfq	4,465,758	168,173,247	0.26%
2024-11-12	39.43	39.43	37.70	38.20	38.20	qfq	6,045,921	232,460,091	-3.17%
2024-11-11	38.81	40.28	37.66	39.45	39.45	qfq	8,228,433	321,423,428	6.08%
2024-11-08	37.30	38.98	36.86	37.19	37.19	qfq	8,998,413	341,622,214	2.28%
2024-11-07	34.32	36.38	34.26	36.36	36.36	qfq	6,139,460	219,606,652	4.18%
2024-11-06	35.44	35.97	34.65	34.90	34.90	qfq	7,440,934	262,986,357	-1.52%
2024-11-05	31.45	36.81	31.20	35.44	35.44	qfq	10,679,918	365,623,218	12.83%
2024-11-04	31.20	31.85	30.69	31.41	31.41	qfq	5,125,950	160,711,345	1.00%
2024-11-01	34.56	35.16	31.00	31.10	31.10	qfq	9,183,308	298,394,683	-11.57%
2024-10-31	34.02	35.55	33.59	35.17	35.17	qfq	5,608,556	194,943,829	1.35%
2024-10-30	35.60	35.72	33.99	34.70	34.70	qfq	5,416,497	188,560,432	-2.66%
2024-10-29	36.99	37.61	35.61	35.65	35.65	qfq	5,614,898	205,363,035	-3.52%
2024-10-28	36.70	37.07	36.20	36.95	36.95	qfq	4,540,680	166,219,615	0.82%
2024-10-25	37.30	37.56	36.36	36.65	36.65	qfq	5,781,380	212,687,373	-0.81%
2024-10-24	37.23	37.69	36.66	36.95	36.95	qfq	4,222,518	156,589,372	-0.73%
2024-10-23	38.20	38.78	37.00	37.22	37.22	qfq	5,493,255	208,231,031	-2.82%
2024-10-22	38.44	39.92	37.50	38.30	38.30	qfq	6,352,207	244,657,333	-0.67%
2024-10-21	39.00	41.19	38.00	38.56	38.56	qfq	10,435,528	411,882,420	-0.57%
2024-10-18	36.77	40.40	36.03	38.78	38.78	qfq	10,369,090	397,299,814	5.47%
2024-10-17	36.79	39.00	35.05	36.77	36.77	qfq	8,232,085	305,706,147	5.66%
2024-10-16	34.10	35.72	34.00	34.80	34.80	qfq	3,985,179	139,392,543	-1.05%
2024-10-15	36.01	37.88	34.60	35.17	35.17	qfq	7,393,348	269,632,586	-4.69%
2024-10-14	34.19	37.09	32.73	36.90	36.90	qfq	8,673,003	301,848,389	6.31%
2024-10-11	35.50	36.49	32.97	34.71	34.71	qfq	8,036,508	278,408,627	-6.19%
2024-10-10	44.45	45.20	36.00	37.00	37.00	qfq	10,122,360	392,041,443	-11.65%
2024-10-09	39.80	45.59	36.00	41.88	41.88	qfq	14,074,074	573,778,405	7.25%
2024-10-08	39.05	39.05	36.08	39.05	39.05	qfq	7,285,055	281,683,584	20.01%
2024-09-30	29.80	32.54	28.69	32.54	32.54	qfq	6,309,812	194,967,450	19.99%
2024-09-27	25.38	27.55	25.10	27.12	27.12	qfq	2,710,183	71,244,544	8.09%
2024-09-26	24.13	25.21	23.92	25.09	25.09	qfq	3,056,946	75,412,317	3.98%
2024-09-25	24.27	25.11	24.10	24.13	24.13	qfq	2,762,134	67,840,577	-0.54%
2024-09-24	23.10	24.30	23.09	24.26	24.26	qfq	2,144,530	50,977,223	4.21%
2024-09-23	23.17	23.71	22.82	23.28	23.28	qfq	1,722,471	40,283,418	0.87%
2024-09-20	23.19	23.35	22.55	23.08	23.08	qfq	1,690,371	38,839,827	1.32%
2024-09-19	22.38	22.88	22.16	22.78	22.78	qfq	1,385,564	31,338,899	2.66%
2024-09-18	22.95	23.14	21.79	22.19	22.19	qfq	1,901,204	42,109,615	-2.89%
2024-09-13	23.57	23.69	22.85	22.85	22.85	qfq	1,307,171	30,224,626	-3.05%
2024-09-12	23.73	24.09	23.47	23.57	23.57	qfq	970,659	23,104,859	-0.63%
2024-09-11	23.98	24.13	23.54	23.72	23.72	qfq	1,075,771	25,613,610	-2.02%
2024-09-10	23.83	24.24	23.05	24.21	24.21	qfq	1,681,407	39,651,377	2.58%
2024-09-09	24.30	24.30	23.50	23.60	23.60	qfq	1,303,554	31,013,308	-0.63%
2024-09-06	24.65	24.67	23.69	23.75	23.75	qfq	1,419,023	34,177,596	-3.46%
2024-09-05	24.73	25.09	24.35	24.60	24.60	qfq	1,551,717	38,278,475	-0.40%
2024-09-04	24.95	25.00	24.37	24.70	24.70	qfq	1,501,631	37,013,699	-1.63%
2024-09-03	24.69	25.44	24.51	25.11	25.11	qfq	2,021,317	50,412,509	1.45%
2024-09-02	26.37	26.52	24.73	24.75	24.75	qfq	2,738,283	69,861,267	-6.04%
2024-08-30	25.00	27.27	25.00	26.34	26.34	qfq	3,612,493	94,558,429	5.40%
2024-08-29	24.43	25.44	24.10	24.99	24.99	qfq	2,183,692	54,401,903	3.31%
2024-08-28	23.90	25.00	23.53	24.19	24.19	qfq	1,953,866	47,376,274	1.21%
2024-08-27	25.40	26.09	23.88	23.90	23.90	qfq	2,520,789	62,487,842	-4.55%
2024-08-26	24.01	25.27	24.01	25.04	25.04	qfq	2,074,868	51,287,586	3.90%
2024-08-23	23.80	24.53	23.42	24.10	24.10	qfq	1,672,630	40,180,330	1.26%
2024-08-22	24.64	24.64	23.73	23.80	23.80	qfq	1,157,614	27,873,463	-1.33%
2024-08-21	24.17	24.82	24.06	24.12	24.12	qfq	1,310,970	32,035,457	-0.21%
2024-08-20	25.00	25.00	24.15	24.17	24.17	qfq	1,549,739	37,822,489	-3.28%
2024-08-19	25.45	25.75	24.85	24.99	24.99	qfq	1,255,577	31,670,992	-1.92%
2024-08-16	24.90	25.85	24.90	25.48	25.48	qfq	1,609,106	41,070,819	2.33%
2024-08-15	24.83	25.56	24.61	24.90	24.90	qfq	1,232,681	30,873,954	-0.12%
2024-08-14	25.21	25.23	24.83	24.93	24.93	qfq	578,694	14,493,614	-0.56%
2024-08-13	24.75	25.09	24.61	25.07	25.07	qfq	957,881	23,845,542	1.62%
2024-08-12	25.18	25.24	24.58	24.67	24.67	qfq	911,120	22,591,367	-1.87%
2024-08-09	25.85	25.85	25.08	25.14	25.14	qfq	1,180,186	30,065,780	-1.14%
2024-08-08	25.31	25.92	24.88	25.43	25.43	qfq	1,402,884	35,550,160	0.47%
2024-08-07	25.70	26.09	25.16	25.31	25.31	qfq	1,535,412	39,406,597	-1.52%
2024-08-06	25.63	26.03	25.12	25.70	25.70	qfq	1,789,866	45,714,673	2.19%
2024-08-05	26.03	26.64	25.15	25.15	25.15	qfq	2,477,181	63,993,065	-6.02%
2024-08-02	27.94	27.94	26.63	26.76	26.76	qfq	2,165,150	58,922,177	-4.56%
2024-08-01	27.85	28.83	27.49	28.04	28.04	qfq	2,403,637	67,527,415	0.57%
2024-07-31	26.63	27.93	26.28	27.88	27.88	qfq	2,262,320	62,059,015	4.62%
2024-07-30	26.01	26.99	25.80	26.65	26.65	qfq	1,389,864	36,734,859	1.33%
2024-07-29	27.00	27.00	26.21	26.30	26.30	qfq	1,434,213	37,996,251	-1.94%
2024-07-26	26.48	27.22	26.35	26.82	26.82	qfq	1,387,690	37,121,864	0.64%
2024-07-25	26.78	27.44	26.18	26.65	26.65	qfq	2,155,235	57,458,905	-1.99%
2024-07-24	27.32	28.04	27.00	27.19	27.19	qfq	2,164,732	59,324,041	-0.95%
2024-07-23	29.51	29.51	27.45	27.45	27.45	qfq	2,314,007	65,422,356	-7.17%
2024-07-22	28.95	29.91	28.58	29.57	29.57	qfq	2,577,708	76,080,841	3.36%
2024-07-19	27.09	29.19	27.02	28.61	28.61	qfq	2,941,417	83,458,754	5.07%
2024-07-18	27.80	27.80	26.08	27.23	27.23	qfq	3,581,709	96,011,135	-2.92%
2024-07-17	29.48	29.48	28.05	28.05	28.05	qfq	2,570,460	73,740,873	-4.62%
2024-07-16	29.39	29.91	28.75	29.41	29.41	qfq	2,948,623	86,596,189	0.07%
2024-07-15	29.90	30.41	29.11	29.39	29.39	qfq	1,899,704	56,551,677	-0.64%
2024-07-12	29.58	30.27	28.68	29.58	29.58	qfq	2,126,323	62,334,711	0.72%
2024-07-11	30.29	30.29	29.35	29.37	29.37	qfq	2,179,002	64,766,905	0.38%
2024-07-10	28.96	29.67	28.84	29.26	29.26	qfq	1,649,610	48,236,854	0.34%
2024-07-09	27.03	29.60	26.65	29.16	29.16	qfq	3,341,753	94,703,063	7.32%
2024-07-08	27.40	28.07	27.04	27.17	27.17	qfq	1,959,154	53,962,479	0.00%
2024-07-05	27.44	27.55	26.40	27.17	27.17	qfq	2,364,764	63,631,126	-0.98%
2024-07-04	28.25	28.84	27.42	27.44	27.44	qfq	1,719,164	48,370,042	-3.82%
2024-07-03	28.21	29.15	27.55	28.53	28.53	qfq	1,702,269	48,341,710	1.10%
2024-07-02	28.79	29.30	28.10	28.22	28.22	qfq	1,451,931	41,412,370	-2.66%
2024-07-01	30.00	30.60	28.34	28.99	28.99	qfq	1,940,550	56,289,226	-3.37%
2024-06-28	29.01	30.68	28.75	30.00	30.00	qfq	2,520,525	75,609,658	2.01%
2024-06-27	30.56	31.35	29.33	29.41	29.41	qfq	3,079,272	93,357,816	-4.17%
2024-06-26	29.98	30.87	29.26	30.69	30.69	qfq	2,782,752	83,884,786	2.37%
2024-06-25	31.48	31.85	29.60	29.98	29.98	qfq	3,253,253	99,176,375	-4.73%
2024-06-24	32.48	33.30	31.10	31.47	31.47	qfq	3,635,081	117,107,579	-3.85%
2024-06-21	32.09	33.43	31.31	32.73	32.73	qfq	3,931,803	127,732,919	0.49%
2024-06-20	32.50	34.18	32.20	32.57	32.57	qfq	5,182,212	171,859,666	0.90%
2024-06-19	32.95	32.95	31.50	32.28	32.28	qfq	4,389,505	140,948,611	-1.53%
2024-06-18	31.80	33.45	31.08	32.78	32.78	qfq	7,708,509	251,157,315	5.78%
2024-06-17	29.75	31.83	29.50	30.99	30.99	qfq	5,067,479	156,178,196	4.03%
2024-06-14	29.78	30.06	29.04	29.79	29.79	qfq	3,083,143	91,244,268	-0.37%
2024-06-13	28.57	30.69	28.30	29.90	29.90	qfq	5,092,879	150,872,761	5.88%
2024-06-12	27.72	28.76	27.70	28.24	28.24	qfq	2,718,541	77,069,700	1.80%
2024-06-11	26.63	27.84	25.90	27.74	27.74	qfq	4,130,317	111,363,162	3.20%
2024-06-07	26.93	27.48	26.16	26.88	26.88	qfq	2,499,122	67,176,914	0.11%
2024-06-06	29.10	29.76	26.81	26.85	26.85	qfq	4,514,540	124,583,270	-7.64%
2024-06-05	28.82	30.42	28.82	29.07	29.07	qfq	2,035,965	60,314,777	-1.52%
2024-06-04	30.44	30.75	28.93	29.52	29.52	qfq	2,926,796	86,301,296	-3.91%
2024-06-03	30.45	31.79	30.36	30.72	30.72	qfq	3,775,586	117,272,283	-0.45%
2024-05-31	29.31	31.50	29.04	30.86	30.86	qfq	4,822,251	148,401,455	4.61%
2024-05-30	27.66	29.68	27.24	29.50	29.50	qfq	3,800,977	110,208,460	4.94%
2024-05-29	28.00	29.00	27.90	28.11	28.11	qfq	1,883,786	53,347,692	0.29%
2024-05-28	28.05	29.26	27.63	28.03	28.03	qfq	2,464,691	70,247,243	-0.07%
2024-05-27	27.66	28.15	26.63	28.05	28.05	qfq	2,665,704	72,854,709	1.45%
2024-05-24	29.65	29.67	27.55	27.65	27.65	qfq	2,977,508	84,700,373	-7.15%
2024-05-23	29.85	31.20	29.00	29.78	29.78	qfq	3,247,737	97,492,292	-0.23%
2024-05-22	29.00	30.09	28.56	29.85	29.85	qfq	2,148,798	63,537,194	2.68%
2024-05-21	28.85	29.85	28.47	29.07	29.07	qfq	2,082,776	60,851,901	1.79%
2024-05-20	28.23	28.86	27.89	28.56	28.56	qfq	1,324,833	37,729,055	1.17%
2024-05-17	27.90	28.45	27.65	28.23	28.23	qfq	1,422,508	39,919,236	0.75%
2024-05-16	27.70	28.50	27.42	28.02	28.02	qfq	1,445,609	40,673,333	0.72%
2024-05-15	28.45	28.72	27.81	27.82	27.82	qfq	1,012,305	28,466,261	-2.21%
2024-05-14	28.05	29.13	27.89	28.45	28.45	qfq	1,711,967	49,031,181	2.04%
2024-05-13	28.54	28.75	27.65	27.88	27.88	qfq	2,245,501	63,134,666	-4.46%
2024-05-10	31.02	31.16	29.10	29.18	29.18	qfq	2,007,876	59,722,164	-5.38%
2024-05-09	29.33	31.86	29.33	30.84	30.84	qfq	3,830,400	118,701,242	5.54%
2024-05-08	29.81	30.20	29.09	29.22	29.22	qfq	1,522,327	45,020,346	-2.96%
2024-05-07	29.66	30.39	29.15	30.11	30.11	qfq	2,195,549	65,912,702	1.52%
2024-05-06	30.02	30.68	29.51	29.66	29.66	qfq	1,926,998	57,675,388	-0.37%
2024-04-30	29.45	30.38	29.45	29.77	29.77	qfq	2,431,527	72,781,725	0.57%
2024-04-29	29.00	29.88	28.36	29.60	29.60	qfq	2,447,068	72,075,214	4.37%
2024-04-26	27.42	28.56	27.15	28.36	28.36	qfq	2,253,816	63,331,869	3.43%
2024-04-25	27.40	28.08	26.91	27.42	27.42	qfq	1,795,659	49,525,393	0.51%
2024-04-24	26.25	27.28	26.25	27.28	27.28	qfq	1,886,132	50,855,988	3.88%
2024-04-23	25.88	26.75	25.80	26.26	26.26	qfq	1,517,769	39,959,567	0.88%
2024-04-22	25.30	26.35	24.43	26.03	26.03	qfq	1,684,090	43,185,899	1.48%
2024-04-19	26.30	26.30	25.00	25.65	25.65	qfq	2,275,278	57,838,340	-1.72%
2024-04-18	26.60	27.00	25.46	26.10	26.10	qfq	2,833,672	74,215,224	-1.36%
2024-04-17	25.30	26.67	25.30	26.46	26.46	qfq	3,281,580	85,859,373	7.34%
2024-04-16	26.84	27.38	24.62	24.65	24.65	qfq	4,016,822	101,936,487	-9.94%
2024-04-15	29.81	30.36	27.11	27.37	27.37	qfq	4,461,357	126,322,092	-9.16%
2024-04-12	30.16	31.12	29.50	30.13	30.13	qfq	3,287,281	99,184,792	-1.34%
2024-04-11	30.49	31.68	29.77	30.54	30.54	qfq	3,808,922	117,625,813	-1.29%
2024-04-10	30.74	31.70	29.75	30.94	30.94	qfq	3,595,783	110,164,104	0.68%
2024-04-09	29.45	30.88	28.97	30.73	30.73	qfq	2,666,157	79,595,936	3.75%
2024-04-08	30.00	31.38	29.00	29.62	29.62	qfq	2,955,896	88,880,261	-1.92%
2024-04-03	31.03	31.79	29.62	30.20	30.20	qfq	2,621,498	80,056,326	-2.39%
2024-04-02	31.60	32.42	30.66	30.94	30.94	qfq	2,787,912	87,870,775	-2.37%
2024-04-01	32.43	32.46	31.14	31.69	31.69	qfq	3,053,580	96,602,122	-1.00%
2024-03-29	29.88	32.88	29.77	32.01	32.01	qfq	3,847,488	119,576,470	6.74%
2024-03-28	28.37	30.48	28.33	29.99	29.99	qfq	3,504,164	103,882,186	4.60%
2024-03-27	30.60	31.00	28.58	28.67	28.67	qfq	3,810,148	112,479,497	-6.95%
2024-03-26	31.88	32.79	30.76	30.81	30.81	qfq	3,153,847	99,580,849	-3.33%
2024-03-25	34.45	34.67	31.71	31.87	31.87	qfq	5,004,307	165,428,593	-8.05%
2024-03-22	36.29	37.50	34.50	34.66	34.66	qfq	6,535,445	235,780,300	-5.43%
2024-03-21	34.90	37.24	34.38	36.65	36.65	qfq	5,736,304	205,491,019	5.86%
2024-03-20	35.49	35.49	33.81	34.62	34.62	qfq	3,152,278	108,551,580	-1.54%
2024-03-19	34.88	36.20	34.50	35.16	35.16	qfq	4,514,131	159,398,511	0.49%
2024-03-18	33.50	34.99	33.00	34.99	34.99	qfq	4,163,642	143,247,615	5.65%
2024-03-15	32.61	33.38	32.20	33.12	33.12	qfq	2,605,161	85,449,153	-0.12%
2024-03-14	33.69	34.20	32.52	33.16	33.16	qfq	3,472,660	115,603,578	-3.21%
2024-03-13	34.07	35.25	33.70	34.26	34.26	qfq	3,909,488	134,934,363	1.36%
2024-03-12	33.99	34.52	33.23	33.80	33.80	qfq	3,557,105	120,272,942	-0.12%
2024-03-11	32.57	33.99	31.88	33.84	33.84	qfq	4,500,508	148,764,683	3.17%
2024-03-08	31.95	32.92	31.38	32.80	32.80	qfq	4,501,551	145,731,916	2.66%
2024-03-07	34.10	34.50	31.71	31.95	31.95	qfq	4,669,436	153,456,946	-6.25%
2024-03-06	33.86	34.90	33.11	34.08	34.08	qfq	5,252,913	178,786,028	-1.45%
2024-03-05	33.60	36.20	32.99	34.58	34.58	qfq	7,456,554	257,907,961	1.41%
2024-03-04	34.88	35.40	32.99	34.10	34.10	qfq	7,165,563	245,914,548	1.97%
2024-03-01	33.20	34.22	32.00	33.44	33.44	qfq	5,763,324	192,174,307	1.33%
2024-02-29	30.00	33.20	29.01	33.00	33.00	qfq	7,166,450	227,252,445	9.45%
2024-02-28	33.62	33.99	30.15	30.15	30.15	qfq	7,404,705	241,410,420	-13.68%
2024-02-27	30.20	34.94	29.98	34.93	34.93	qfq	7,488,438	243,970,036	15.28%
2024-02-26	29.81	31.46	28.77	30.30	30.30	qfq	5,119,745	154,174,869	1.92%
2024-02-23	28.35	29.88	28.22	29.73	29.73	qfq	4,576,564	134,196,556	4.76%
2024-02-22	27.28	28.80	27.28	28.38	28.38	qfq	2,997,141	84,178,468	4.34%
2024-02-21	26.80	28.78	26.63	27.20	27.20	qfq	3,227,180	89,744,334	-0.37%
2024-02-20	26.80	28.58	26.02	27.30	27.30	qfq	3,358,659	91,908,295	1.87%
2024-02-19	26.60	27.26	25.92	26.80	26.80	qfq	4,061,256	107,749,939	4.08%
2024-02-08	22.60	25.86	22.03	25.75	25.75	qfq	4,701,487	113,585,448	15.37%
2024-02-07	23.00	23.97	21.80	22.32	22.32	qfq	4,683,740	107,418,860	-2.83%
2024-02-06	21.62	23.64	19.80	22.97	22.97	qfq	5,486,994	118,239,579	3.84%
2024-02-05	26.00	26.00	21.87	22.12	22.12	qfq	4,755,991	109,920,446	-15.57%
2024-02-02	28.68	28.68	25.12	26.20	26.20	qfq	3,447,729	92,254,746	-7.39%
2024-02-01	28.43	29.20	27.31	28.29	28.29	qfq	3,062,842	86,730,992	1.00%
2024-01-31	29.09	29.81	27.90	28.01	28.01	qfq	2,858,826	82,102,399	-3.75%
2024-01-30	30.00	30.35	28.59	29.10	29.10	qfq	2,780,182	81,919,695	-1.82%
2024-01-29	31.33	32.30	29.44	29.64	29.64	qfq	4,466,806	135,673,194	-5.30%
2024-01-26	33.43	33.66	31.20	31.30	31.30	qfq	3,434,135	110,237,448	-6.29%
2024-01-25	32.90	33.79	31.83	33.40	33.40	qfq	2,254,125	74,725,310	3.44%
2024-01-24	33.10	33.69	31.10	32.29	32.29	qfq	3,123,373	99,966,144	-1.61%
2024-01-23	32.81	33.59	32.15	32.82	32.82	qfq	2,403,350	79,500,908	0.03%
2024-01-22	34.36	35.39	32.65	32.81	32.81	qfq	3,090,579	105,738,691	-4.51%
2024-01-19	37.20	37.20	34.23	34.36	34.36	qfq	4,084,314	143,974,070	-7.44%
2024-01-18	36.11	37.38	34.96	37.12	37.12	qfq	3,209,644	115,873,819	2.83%
2024-01-17	37.75	38.22	36.10	36.10	36.10	qfq	1,951,516	72,344,179	-4.37%
2024-01-16	38.00	38.40	36.63	37.75	37.75	qfq	3,073,907	114,598,751	-0.63%
2024-01-15	36.87	39.66	36.87	37.99	37.99	qfq	3,983,882	152,394,877	-4.81%
2024-01-12	42.05	42.05	39.00	39.91	39.91	qfq	4,242,517	171,114,336	-5.09%
2024-01-11	38.92	42.78	38.60	42.05	42.05	qfq	4,455,045	183,535,434	7.99%
2024-01-10	39.56	40.00	36.10	38.94	38.94	qfq	4,156,800	158,746,493	-1.52%
2024-01-09	40.38	41.44	39.00	39.54	39.54	qfq	3,320,646	133,302,225	-0.50%
2024-01-08	42.05	42.19	39.45	39.74	39.74	qfq	3,591,397	144,881,928	-5.61%
2024-01-05	43.65	44.90	41.61	42.10	42.10	qfq	5,077,971	218,599,849	-3.64%
2024-01-04	43.85	47.50	43.44	43.69	43.69	qfq	6,397,759	288,421,844	-1.75%
2024-01-03	43.00	45.20	42.90	44.47	44.47	qfq	5,735,198	253,067,651	3.59%
2024-01-02	43.00	43.70	41.93	42.93	42.93	qfq	3,585,711	154,054,657	-0.85%
2023-12-29	41.32	44.10	40.66	43.30	43.30	qfq	5,821,543	248,446,318	5.84%
2023-12-28	41.29	41.50	40.00	40.91	40.91	qfq	4,345,005	177,124,485	-1.06%
2023-12-27	37.35	42.62	37.35	41.35	41.35	qfq	6,026,812	245,598,840	10.68%
2023-12-26	39.20	39.20	36.48	37.36	37.36	qfq	2,843,019	106,125,539	-4.43%
2023-12-25	38.72	39.88	38.72	39.09	39.09	qfq	1,837,536	72,127,745	0.23%
2023-12-22	41.04	41.53	38.67	39.00	39.00	qfq	3,810,910	151,190,986	-5.22%
2023-12-21	40.80	42.42	39.60	41.15	41.15	qfq	2,811,408	114,991,461	-0.17%
2023-12-20	40.84	41.83	40.41	41.22	41.22	qfq	2,935,830	121,338,864	0.71%
2023-12-19	39.19	41.65	38.92	40.93	40.93	qfq	2,696,370	109,574,425	3.38%
2023-12-18	40.60	41.23	39.18	39.59	39.59	qfq	3,216,508	127,914,163	-4.16%
2023-12-15	43.60	43.85	41.25	41.31	41.31	qfq	3,814,784	159,624,846	-4.15%
2023-12-14	43.35	43.94	42.60	43.10	43.10	qfq	2,523,368	108,965,127	-0.35%
2023-12-13	43.60	44.22	42.77	43.25	43.25	qfq	3,419,762	148,406,420	-1.21%
2023-12-12	42.80	45.10	42.61	43.78	43.78	qfq	5,682,286	248,663,920	1.79%
2023-12-11	40.88	43.59	40.87	43.01	43.01	qfq	7,746,557	329,099,393	7.02%
2023-12-08	38.10	40.50	38.02	40.19	40.19	qfq	3,836,790	151,158,045	4.80%
2023-12-07	38.33	39.29	38.29	38.35	38.35	qfq	2,064,203	79,806,188	-0.62%
2023-12-06	39.06	39.88	38.21	38.59	38.59	qfq	3,573,835	139,042,632	-2.60%
2023-12-05	41.00	41.00	39.62	39.62	39.62	qfq	1,905,620	76,225,361	-3.60%
2023-12-04	40.50	41.78	39.78	41.10	41.10	qfq	2,604,357	106,920,265	1.81%
2023-12-01	39.73	40.58	39.32	40.37	40.37	qfq	2,780,402	110,805,740	1.28%
2023-11-30	41.19	41.50	39.30	39.86	39.86	qfq	3,450,578	137,857,582	-2.42%
2023-11-29	41.55	43.00	40.85	40.85	40.85	qfq	4,186,439	174,876,763	-1.40%
2023-11-28	40.48	42.05	40.34	41.43	41.43	qfq	3,757,098	154,605,812	1.42%
2023-11-27	40.24	42.70	39.37	40.85	40.85	qfq	4,727,504	194,507,682	2.41%
2023-11-24	40.88	41.44	39.60	39.89	39.89	qfq	2,893,908	116,832,981	-1.77%
2023-11-23	39.88	40.80	39.50	40.61	40.61	qfq	3,267,295	131,769,699	1.37%
2023-11-22	40.95	41.65	39.88	40.06	40.06	qfq	3,879,312	157,937,306	-2.08%
2023-11-21	41.56	42.25	40.86	40.91	40.91	qfq	3,546,713	147,425,446	-1.61%
2023-11-20	43.00	43.20	40.73	41.58	41.58	qfq	6,521,383	271,860,647	-3.39%
2023-11-17	42.83	44.22	42.42	43.04	43.04	qfq	4,741,158	205,746,902	0.49%
2023-11-16	45.11	45.70	42.58	42.83	42.83	qfq	6,276,003	274,389,652	-5.54%
2023-11-15	47.00	49.88	44.60	45.34	45.34	qfq	8,870,204	415,446,500	-1.18%
2023-11-14	42.27	48.78	41.35	45.88	45.88	qfq	9,846,960	449,002,912	9.47%
2023-11-13	39.37	42.80	39.37	41.91	41.91	qfq	5,831,760	241,103,731	6.45%
2023-11-10	40.18	40.18	38.80	39.37	39.37	qfq	2,252,798	88,947,698	-1.28%
2023-11-09	40.01	41.02	39.60	39.88	39.88	qfq	4,017,745	161,744,430	-2.01%
2023-11-08	39.80	40.70	38.88	40.70	40.70	qfq	5,282,637	210,261,688	1.57%
2023-11-07	40.96	41.00	39.60	40.07	40.07	qfq	5,386,192	216,697,954	-2.88%
2023-11-06	40.90	42.08	39.60	41.26	41.26	qfq	6,913,179	283,007,837	2.79%
2023-11-03	38.23	41.19	38.02	40.14	40.14	qfq	4,822,274	192,130,060	4.48%
2023-11-02	38.70	40.60	38.35	38.42	38.42	qfq	5,624,945	221,194,290	-3.03%
2023-11-01	40.00	42.41	39.07	39.62	39.62	qfq	6,277,120	254,364,909	-1.95%
2023-10-31	39.50	42.96	39.43	40.41	40.41	qfq	9,228,168	376,829,887	1.03%
2023-10-30	36.41	41.17	36.02	40.00	40.00	qfq	9,919,177	388,879,232	10.74%
2023-10-27	37.44	38.14	35.51	36.12	36.12	qfq	7,019,774	254,784,809	-5.40%
2023-10-26	35.60	38.38	34.18	38.18	38.18	qfq	11,235,403	412,936,554	5.76%
2023-10-25	34.00	38.50	31.02	36.10	36.10	qfq	9,626,039	334,062,858	12.50%
2023-10-24	31.92	32.51	30.44	32.09	32.09	qfq	3,864,988	121,830,593	1.04%
2023-10-23	30.88	32.35	30.36	31.76	31.76	qfq	3,219,459	101,568,245	2.09%
2023-10-20	31.73	32.39	30.98	31.11	31.11	qfq	2,373,544	74,954,084	-1.74%
2023-10-19	31.05	32.80	30.80	31.66	31.66	qfq	2,959,559	94,680,785	1.44%
2023-10-18	32.00	32.14	31.02	31.21	31.21	qfq	2,142,967	67,419,021	-2.95%
2023-10-17	32.63	32.89	32.01	32.16	32.16	qfq	2,183,317	70,424,556	-1.62%
2023-10-16	32.75	33.74	32.44	32.69	32.69	qfq	3,911,233	129,043,162	-1.27%
2023-10-13	33.25	33.48	32.50	33.11	33.11	qfq	4,220,641	139,462,593	0.30%
2023-10-12	32.76	33.34	32.28	33.01	33.01	qfq	4,741,595	155,454,971	0.98%
2023-10-11	30.60	32.93	30.32	32.69	32.69	qfq	8,792,259	279,374,174	5.55%
2023-10-10	28.48	31.51	28.41	30.97	30.97	qfq	6,298,839	191,420,213	9.01%
2023-10-09	29.02	29.17	28.07	28.41	28.41	qfq	1,703,146	48,561,618	-1.56%
2023-09-28	28.97	29.16	28.35	28.86	28.86	qfq	1,883,313	54,171,839	1.33%
2023-09-27	28.00	29.20	27.78	28.48	28.48	qfq	1,953,532	55,586,646	1.03%
2023-09-26	28.69	28.84	28.14	28.19	28.19	qfq	1,334,776	37,931,222	-2.02%
2023-09-25	29.48	29.48	28.33	28.77	28.77	qfq	1,878,938	54,102,877	0.07%
2023-09-22	28.03	28.82	27.77	28.75	28.75	qfq	1,571,364	44,683,875	2.57%
2023-09-21	28.17	28.40	27.80	28.03	28.03	qfq	1,288,147	36,137,115	-0.50%
2023-09-20	28.50	28.98	28.08	28.17	28.17	qfq	1,669,122	47,544,036	-1.16%
2023-09-19	29.00	29.16	28.20	28.50	28.50	qfq	1,786,110	51,046,126	-2.33%
2023-09-18	29.51	29.90	28.96	29.18	29.18	qfq	1,665,711	48,815,716	-1.25%
2023-09-15	29.14	30.38	28.43	29.55	29.55	qfq	2,617,484	76,937,075	1.76%
2023-09-14	29.70	29.79	28.76	29.04	29.04	qfq	1,771,277	51,652,635	-2.12%
2023-09-13	30.29	30.37	29.31	29.67	29.67	qfq	2,591,253	76,968,256	-2.01%
2023-09-12	30.40	30.88	30.20	30.28	30.28	qfq	2,305,500	70,231,363	-1.62%
2023-09-11	30.50	31.24	30.30	30.78	30.78	qfq	3,059,094	94,478,315	0.95%
2023-09-08	30.25	30.89	30.08	30.49	30.49	qfq	2,422,173	73,971,632	0.79%
2023-09-07	31.20	31.20	30.15	30.25	30.25	qfq	3,170,729	97,042,156	-3.60%
2023-09-06	29.99	31.58	29.99	31.38	31.38	qfq	5,025,977	155,097,720	2.75%
2023-09-05	29.60	32.88	29.58	30.54	30.54	qfq	6,053,268	187,998,840	4.84%
2023-09-04	29.00	29.16	28.19	29.13	29.13	qfq	1,772,771	50,867,331	1.18%
2023-09-01	29.37	29.69	28.55	28.79	28.79	qfq	1,772,637	51,292,130	-1.27%
2023-08-31	28.36	29.22	28.35	29.16	29.16	qfq	2,637,579	76,206,910	1.85%
2023-08-30	28.10	28.97	28.09	28.63	28.63	qfq	3,003,163	85,751,295	3.69%
2023-08-29	25.96	27.83	25.54	27.61	27.61	qfq	2,709,825	73,540,305	6.73%
2023-08-28	28.12	28.20	25.82	25.87	25.87	qfq	2,093,876	56,104,954	-2.01%
2023-08-25	27.10	27.15	26.27	26.40	26.40	qfq	1,894,667	50,495,712	-3.61%
2023-08-24	27.17	28.05	26.94	27.39	27.39	qfq	1,327,511	36,482,963	0.81%
2023-08-23	27.88	28.22	27.10	27.17	27.17	qfq	1,241,250	34,144,184	-2.55%
2023-08-22	28.27	28.53	27.09	27.88	27.88	qfq	1,978,425	54,830,251	-0.78%
2023-08-21	28.10	28.65	27.51	28.10	28.10	qfq	1,118,856	31,695,859	0.00%
2023-08-18	28.34	28.93	28.10	28.10	28.10	qfq	1,702,381	48,448,831	-0.35%
2023-08-17	28.01	28.62	27.74	28.20	28.20	qfq	2,327,559	65,587,378	0.21%
2023-08-16	28.75	29.36	28.09	28.14	28.14	qfq	1,643,902	47,021,928	-2.05%
2023-08-15	29.31	29.56	28.20	28.73	28.73	qfq	2,392,614	68,639,207	-2.25%
2023-08-14	31.03	31.03	28.66	29.39	29.39	qfq	3,168,058	93,199,907	-5.44%
2023-08-11	32.21	32.63	31.04	31.08	31.08	qfq	1,393,896	43,981,256	-3.72%
2023-08-10	32.05	32.70	31.81	32.28	32.28	qfq	1,121,303	36,116,244	0.19%
2023-08-09	32.70	33.12	32.05	32.22	32.22	qfq	1,299,759	42,180,944	-2.13%
2023-08-08	33.85	34.37	32.73	32.92	32.92	qfq	2,161,464	72,033,094	-3.55%
2023-08-07	34.50	35.18	34.01	34.13	34.13	qfq	1,986,250	68,275,804	-1.64%
2023-08-04	34.80	35.08	34.21	34.70	34.70	qfq	1,778,852	61,648,385	0.58%
2023-08-03	33.97	34.90	33.08	34.50	34.50	qfq	2,541,273	87,099,387	3.14%
2023-08-02	33.61	34.22	33.22	33.45	33.45	qfq	1,624,833	54,578,227	0.97%
2023-08-01	32.41	33.57	32.10	33.13	33.13	qfq	2,461,682	81,153,982	1.47%
2023-07-31	31.42	32.78	30.91	32.65	32.65	qfq	2,121,392	68,589,648	4.41%
2023-07-28	31.28	31.58	30.45	31.27	31.27	qfq	2,534,081	78,435,478	-0.73%
2023-07-27	32.36	32.50	31.38	31.50	31.50	qfq	1,263,961	40,255,485	-2.48%
2023-07-26	32.60	32.70	31.86	32.30	32.30	qfq	1,248,702	40,372,727	-0.46%
2023-07-25	32.20	32.64	31.77	32.45	32.45	qfq	1,174,772	37,861,157	1.85%
2023-07-24	32.21	32.50	31.83	31.86	31.86	qfq	827,615	26,555,275	-1.61%
2023-07-21	32.91	33.31	32.22	32.38	32.38	qfq	1,051,113	34,356,568	-1.04%
2023-07-20	34.30	34.30	32.65	32.72	32.72	qfq	1,564,985	52,126,261	-3.91%
2023-07-19	34.74	35.25	33.87	34.05	34.05	qfq	1,115,586	38,250,364	-2.44%
2023-07-18	34.72	35.64	34.55	34.90	34.90	qfq	1,885,019	66,326,293	1.28%