SECURITY DETAIL · RAW DATA

盛邦安全688651.SH

ASSECNYSTOCK

最近收盘价20.292026-07-17

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）1,655,464

成交额（元）34,492,480

日线记录720

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 2 条

复权因子 720 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
2026-07-04	2026-07-10	bonus_share	—	—	0.36	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-04	cash_dividend	0.06027	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 720 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	21.50	21.72	20.10	20.29	20.29	qfq	1,655,464	34,492,480	-5.63%
2026-07-16	21.57	22.25	21.37	21.50	21.50	qfq	1,475,465	32,197,721	-0.92%
2026-07-15	21.80	22.28	21.50	21.70	21.70	qfq	979,210	21,424,910	0.42%
2026-07-14	22.38	22.38	20.85	21.61	21.61	qfq	1,795,750	38,463,891	-2.31%
2026-07-13	24.20	24.31	22.06	22.12	22.12	qfq	2,124,375	48,463,213	-7.56%
2026-07-10	22.98	25.09	22.60	23.93	23.93	qfq	2,871,894	68,766,541	-22.15%
2026-07-09	30.35	30.80	29.42	30.74	22.62	qfq	1,331,070	40,129,093	0.42%
2026-07-08	30.55	31.08	29.53	30.61	22.52	qfq	1,485,123	45,010,030	1.63%
2026-07-07	31.49	32.01	29.91	30.12	22.16	qfq	1,602,896	49,111,283	-4.53%
2026-07-06	32.70	32.86	31.24	31.55	23.22	qfq	1,178,005	37,541,046	-2.89%
2026-07-03	31.71	32.66	31.41	32.49	23.91	qfq	1,176,369	37,974,074	2.65%
2026-07-02	32.20	33.28	31.51	31.65	23.29	qfq	1,195,021	38,774,570	-2.59%
2026-07-01	32.69	33.29	31.90	32.49	23.91	qfq	1,496,165	48,493,799	0.84%
2026-06-30	31.05	33.05	30.79	32.22	23.71	qfq	1,128,988	36,414,083	2.94%
2026-06-29	31.10	31.75	30.19	31.30	23.03	qfq	1,204,084	37,152,349	-0.95%
2026-06-26	32.91	32.96	31.58	31.60	23.25	qfq	1,251,051	40,004,433	-4.85%
2026-06-25	34.50	34.58	32.72	33.21	24.44	qfq	1,148,017	38,202,094	-2.64%
2026-06-24	34.51	34.86	33.40	34.11	25.10	qfq	1,014,484	34,413,548	-1.30%
2026-06-23	35.10	35.50	34.37	34.56	25.43	qfq	1,163,106	40,696,992	-1.29%
2026-06-22	35.56	35.56	33.40	35.01	25.76	qfq	1,313,605	45,061,769	-1.52%
2026-06-18	35.08	35.88	34.80	35.55	26.16	qfq	905,450	32,076,939	0.48%
2026-06-17	34.84	35.77	34.80	35.38	26.03	qfq	1,376,965	48,558,853	0.40%
2026-06-16	33.59	36.03	33.19	35.24	25.93	qfq	2,274,053	79,501,781	5.45%
2026-06-15	34.90	34.90	33.20	33.42	24.59	qfq	1,590,757	53,823,788	2.14%
2026-06-12	31.73	33.34	31.73	32.72	24.08	qfq	1,161,503	38,032,144	3.22%
2026-06-11	32.09	32.26	31.12	31.70	23.33	qfq	846,825	26,735,660	-1.83%
2026-06-10	33.49	33.49	31.57	32.29	23.76	qfq	1,323,800	42,770,933	-3.29%
2026-06-09	33.42	33.51	32.65	33.39	24.57	qfq	936,604	31,046,162	1.30%
2026-06-08	33.30	34.21	32.31	32.96	24.25	qfq	1,214,091	40,459,095	-3.37%
2026-06-05	34.00	34.80	32.70	34.11	25.10	qfq	1,135,044	38,468,597	0.83%
2026-06-04	34.79	34.79	33.40	33.83	24.89	qfq	950,309	32,137,458	-2.56%
2026-06-03	35.36	35.50	34.38	34.72	25.55	qfq	1,390,151	48,408,657	-1.84%
2026-06-02	36.05	36.18	34.48	35.37	26.03	qfq	1,267,596	44,594,228	-1.31%
2026-06-01	35.59	36.71	35.26	35.84	26.37	qfq	1,196,833	43,229,975	0.45%
2026-05-29	38.98	39.34	35.16	35.68	26.25	qfq	2,239,256	81,935,411	-7.97%
2026-05-28	39.57	39.76	37.97	38.77	28.53	qfq	1,746,295	67,872,285	-2.29%
2026-05-27	41.12	41.41	39.22	39.68	29.20	qfq	1,878,558	75,283,452	-3.17%
2026-05-26	42.08	42.40	39.85	40.98	30.15	qfq	1,979,820	80,881,454	-3.37%
2026-05-25	42.51	43.00	41.62	42.41	31.21	qfq	1,409,473	59,571,614	0.05%
2026-05-22	41.68	42.93	41.15	42.39	31.19	qfq	1,388,459	58,239,945	3.52%
2026-05-21	42.70	43.30	40.80	40.95	30.13	qfq	1,527,334	64,485,331	-4.68%
2026-05-20	44.00	44.10	42.48	42.96	31.61	qfq	1,479,796	63,636,522	-2.23%
2026-05-19	42.59	43.99	42.30	43.94	32.33	qfq	1,676,558	72,918,978	3.93%
2026-05-18	41.77	42.65	41.30	42.28	31.11	qfq	1,323,741	55,763,057	1.54%
2026-05-15	42.13	42.48	41.42	41.64	30.64	qfq	1,720,856	71,984,154	-1.16%
2026-05-14	41.91	43.65	40.50	42.13	31.00	qfq	2,428,263	102,617,202	0.62%
2026-05-13	41.98	42.48	40.72	41.87	30.81	qfq	1,612,062	67,290,581	1.31%
2026-05-12	42.30	44.50	41.28	41.33	30.41	qfq	1,966,073	83,346,620	-1.22%
2026-05-11	42.30	42.40	41.42	41.84	30.79	qfq	1,544,634	64,632,813	-0.33%
2026-05-08	40.52	42.23	40.00	41.98	30.89	qfq	1,785,280	73,924,138	3.60%
2026-05-07	40.23	41.03	40.00	40.52	29.82	qfq	1,236,841	50,114,784	0.67%
2026-05-06	39.52	40.88	39.51	40.25	29.62	qfq	2,060,380	83,350,520	3.21%
2026-04-30	38.07	39.49	38.07	39.00	28.70	qfq	1,457,752	56,906,754	1.11%
2026-04-29	37.01	38.96	36.37	38.57	28.38	qfq	1,848,055	70,444,759	4.92%
2026-04-28	38.00	38.00	36.43	36.76	27.05	qfq	1,378,533	50,951,980	-2.96%
2026-04-27	38.00	38.00	36.70	37.88	27.87	qfq	1,468,235	55,180,310	0.21%
2026-04-24	37.77	38.09	37.00	37.80	27.81	qfq	863,589	32,474,351	0.80%
2026-04-23	38.00	38.58	37.22	37.50	27.59	qfq	1,400,410	53,004,329	-2.11%
2026-04-22	38.35	38.50	37.71	38.31	28.19	qfq	1,108,926	42,333,479	-0.08%
2026-04-21	38.88	39.30	37.93	38.34	28.21	qfq	838,769	32,125,729	-1.97%
2026-04-20	38.63	39.43	38.32	39.11	28.78	qfq	972,285	37,871,007	1.16%
2026-04-17	39.49	39.51	38.21	38.66	28.45	qfq	1,540,360	59,455,886	-1.88%
2026-04-16	38.79	40.26	38.62	39.40	28.99	qfq	1,803,756	71,202,772	1.57%
2026-04-15	39.99	40.03	38.51	38.79	28.54	qfq	1,361,669	53,403,226	-1.27%
2026-04-14	38.46	39.50	38.11	39.29	28.91	qfq	1,376,496	53,312,563	3.61%
2026-04-13	38.02	38.27	37.60	37.92	27.90	qfq	645,133	24,501,318	-0.37%
2026-04-10	38.00	38.80	37.73	38.06	28.01	qfq	1,037,663	39,729,728	0.90%
2026-04-09	38.74	38.75	37.45	37.72	27.76	qfq	1,055,217	40,024,312	-3.08%
2026-04-08	37.01	38.98	37.01	38.92	28.64	qfq	1,351,692	51,792,947	7.31%
2026-04-07	36.09	36.79	35.67	36.27	26.69	qfq	1,061,313	38,666,843	1.09%
2026-04-03	36.70	37.28	35.59	35.88	26.40	qfq	1,051,538	38,070,747	-1.83%
2026-04-02	37.95	38.00	36.20	36.55	26.89	qfq	1,121,931	41,416,367	-3.94%
2026-04-01	38.38	38.94	37.52	38.05	28.00	qfq	1,259,306	47,836,810	1.22%
2026-03-31	39.10	39.93	37.39	37.59	27.66	qfq	2,045,881	78,349,094	-3.62%
2026-03-30	38.60	39.17	38.23	39.00	28.70	qfq	1,121,074	43,341,711	-0.74%
2026-03-27	38.50	39.68	38.50	39.29	28.91	qfq	665,654	26,083,027	0.87%
2026-03-26	40.00	40.28	38.42	38.95	28.66	qfq	848,301	33,277,848	-1.64%
2026-03-25	40.17	40.79	39.40	39.60	29.14	qfq	1,206,071	48,149,374	-1.12%
2026-03-24	39.50	40.15	38.58	40.05	29.47	qfq	983,994	38,687,306	3.65%
2026-03-23	41.00	41.45	38.41	38.64	28.43	qfq	1,793,660	71,527,629	-7.78%
2026-03-20	44.99	44.99	41.70	41.90	30.83	qfq	1,488,968	64,076,051	-5.91%
2026-03-19	45.00	46.30	44.30	44.53	32.77	qfq	1,203,989	54,019,815	-2.54%
2026-03-18	44.90	45.78	44.25	45.69	33.62	qfq	1,156,038	52,097,197	3.18%
2026-03-17	46.00	46.00	44.11	44.28	32.58	qfq	1,377,279	61,690,592	-3.74%
2026-03-16	44.00	47.25	44.00	46.00	33.85	qfq	1,813,236	83,544,812	3.51%
2026-03-13	44.60	46.00	43.66	44.44	32.70	qfq	1,896,701	84,965,465	-1.24%
2026-03-12	47.52	47.68	44.88	45.00	33.11	qfq	2,310,577	106,140,908	-5.84%
2026-03-11	51.00	54.00	47.16	47.79	35.17	qfq	4,714,169	238,837,746	-2.43%
2026-03-10	45.46	49.58	45.46	48.98	36.04	qfq	3,598,495	173,633,512	8.20%
2026-03-09	43.50	45.70	42.78	45.27	33.31	qfq	2,081,499	92,368,686	1.50%
2026-03-06	43.99	45.91	43.90	44.60	32.82	qfq	1,621,281	72,844,809	1.59%
2026-03-05	43.43	44.50	43.00	43.90	32.30	qfq	1,324,580	57,925,256	2.98%
2026-03-04	42.57	43.26	41.89	42.63	31.37	qfq	1,062,728	45,355,981	-0.84%
2026-03-03	46.00	46.35	42.48	42.99	31.63	qfq	2,395,050	105,193,536	-6.14%
2026-03-02	48.26	48.55	45.67	45.80	33.70	qfq	2,535,083	118,545,706	-6.05%
2026-02-27	48.14	48.94	47.60	48.75	35.87	qfq	1,194,154	57,793,154	1.10%
2026-02-26	48.41	48.90	48.00	48.22	35.48	qfq	1,276,399	61,816,803	-0.86%
2026-02-25	47.50	49.75	47.50	48.64	35.79	qfq	1,774,382	86,186,176	1.93%
2026-02-24	49.89	49.96	47.21	47.72	35.11	qfq	1,597,522	76,420,428	-3.71%
2026-02-13	49.46	51.30	49.46	49.56	36.47	qfq	1,312,918	66,047,706	-0.54%
2026-02-12	50.77	51.43	49.51	49.83	36.67	qfq	1,643,689	82,311,236	-2.24%
2026-02-11	51.36	52.18	50.36	50.97	37.51	qfq	1,757,751	90,148,044	1.03%
2026-02-10	50.56	52.80	50.40	50.45	37.12	qfq	1,817,164	93,333,948	-0.14%
2026-02-09	50.50	51.48	49.80	50.52	37.17	qfq	2,339,950	118,290,026	-0.16%
2026-02-06	47.14	50.97	46.31	50.60	37.23	qfq	3,431,975	170,406,573	7.27%
2026-02-05	46.20	47.96	46.20	47.17	34.71	qfq	1,184,682	56,134,188	0.79%
2026-02-04	47.89	48.77	46.12	46.80	34.44	qfq	1,515,870	71,444,783	-2.68%
2026-02-03	46.40	48.88	46.40	48.09	35.39	qfq	1,685,810	80,397,534	4.02%
2026-02-02	47.02	48.18	46.13	46.23	34.02	qfq	1,492,259	70,424,573	-3.22%
2026-01-30	48.00	48.40	45.66	47.77	35.15	qfq	2,568,971	120,961,069	-1.77%
2026-01-29	49.48	50.70	48.56	48.63	35.78	qfq	2,032,655	100,507,630	-1.68%
2026-01-28	50.00	50.57	48.40	49.46	36.39	qfq	2,005,766	98,812,517	-1.42%
2026-01-27	51.48	52.33	49.00	50.17	36.92	qfq	2,245,725	112,664,264	-3.59%
2026-01-26	55.75	55.75	51.18	52.04	38.29	qfq	2,983,290	157,718,328	-5.23%
2026-01-23	51.22	57.45	50.60	54.91	40.40	qfq	4,213,963	226,583,116	7.35%
2026-01-22	50.80	52.50	50.80	51.15	37.64	qfq	1,937,512	100,177,950	0.61%
2026-01-21	48.97	52.22	48.43	50.84	37.41	qfq	3,404,130	171,427,593	2.94%
2026-01-20	54.10	54.94	48.50	49.39	36.34	qfq	4,598,985	233,984,124	-9.79%
2026-01-19	54.50	55.52	53.10	54.75	40.29	qfq	2,854,206	154,629,576	-0.26%
2026-01-16	54.70	56.00	54.05	54.89	40.39	qfq	3,315,682	183,021,430	1.50%
2026-01-15	56.00	56.88	53.22	54.08	39.79	qfq	3,387,915	185,394,915	-1.26%
2026-01-14	52.20	56.90	52.20	54.77	40.30	qfq	5,988,634	327,432,054	5.12%
2026-01-13	57.10	57.10	51.80	52.10	38.34	qfq	5,383,444	287,077,716	-9.00%
2026-01-12	56.20	59.59	55.70	57.25	42.13	qfq	6,797,822	392,485,400	3.96%
2026-01-09	58.97	59.32	54.01	55.07	40.52	qfq	7,909,481	442,091,138	-7.18%
2026-01-08	52.21	60.39	52.21	59.33	43.66	qfq	9,681,230	548,789,010	9.73%
2026-01-07	45.02	54.07	43.85	54.07	39.79	qfq	9,100,883	457,286,772	20.00%
2026-01-06	44.50	45.50	43.60	45.06	33.16	qfq	3,226,746	143,795,417	0.92%
2026-01-05	44.84	45.51	43.84	44.65	32.86	qfq	3,316,446	148,074,933	1.43%
2025-12-31	43.35	44.99	42.81	44.02	32.39	qfq	2,739,735	120,248,725	1.41%
2025-12-30	45.18	45.48	43.17	43.41	31.94	qfq	3,868,531	170,001,011	-4.59%
2025-12-29	45.00	47.39	44.12	45.50	33.48	qfq	4,117,553	187,926,717	0.24%
2025-12-26	46.07	48.24	45.11	45.39	33.40	qfq	5,327,531	246,878,157	-0.94%
2025-12-25	40.81	46.10	40.67	45.82	33.72	qfq	7,090,940	314,067,780	11.67%
2025-12-24	38.77	41.23	38.50	41.03	30.19	qfq	3,508,588	140,067,952	4.61%
2025-12-23	43.00	43.00	38.68	39.22	28.86	qfq	4,572,611	184,376,847	-4.78%
2025-12-22	41.68	42.60	40.72	41.19	30.31	qfq	2,300,228	95,418,855	0.86%
2025-12-19	41.31	42.30	40.32	40.84	30.05	qfq	2,825,143	116,263,375	-0.29%
2025-12-18	39.18	42.83	39.05	40.96	30.14	qfq	3,743,790	153,442,173	4.09%
2025-12-17	40.50	42.35	38.05	39.35	28.96	qfq	3,623,177	142,940,978	-2.50%
2025-12-16	43.01	43.91	39.80	40.36	29.70	qfq	4,906,679	200,268,545	-7.71%
2025-12-15	44.04	47.37	41.58	43.73	32.18	qfq	5,612,283	249,143,268	-1.84%
2025-12-12	41.80	45.65	41.22	44.55	32.78	qfq	5,476,774	240,124,041	6.58%
2025-12-11	41.00	43.23	41.00	41.80	30.76	qfq	2,666,731	112,197,541	1.95%
2025-12-10	41.04	41.57	40.40	41.00	30.17	qfq	1,490,446	61,075,173	-1.11%
2025-12-09	42.41	42.76	41.36	41.46	30.51	qfq	1,930,861	80,870,217	-2.74%
2025-12-08	40.39	44.18	40.15	42.63	31.37	qfq	4,270,246	182,057,690	6.42%
2025-12-05	39.57	40.26	38.70	40.06	29.48	qfq	1,612,214	64,027,443	2.46%
2025-12-04	38.31	39.88	38.31	39.10	28.77	qfq	1,941,762	76,032,732	1.61%
2025-12-03	39.25	39.42	38.03	38.48	28.31	qfq	1,409,156	54,434,410	-1.96%
2025-12-02	39.59	39.68	38.87	39.25	28.88	qfq	1,303,400	51,082,454	-0.86%
2025-12-01	40.28	40.50	39.38	39.59	29.13	qfq	1,855,802	74,018,977	-0.80%
2025-11-28	37.62	39.99	37.62	39.91	29.37	qfq	2,408,253	94,237,034	6.09%
2025-11-27	37.99	37.99	37.18	37.62	27.68	qfq	655,752	24,690,826	0.16%
2025-11-26	38.12	39.07	37.44	37.56	27.64	qfq	1,141,652	43,661,733	-1.16%
2025-11-25	37.18	38.36	37.18	38.00	27.96	qfq	1,245,038	47,369,794	2.21%
2025-11-24	35.94	37.50	35.77	37.18	27.36	qfq	1,575,166	57,799,774	4.41%
2025-11-21	37.00	37.81	35.42	35.61	26.20	qfq	1,650,302	59,870,060	-4.38%
2025-11-20	38.32	38.88	37.10	37.24	27.40	qfq	1,191,676	44,759,094	-2.51%
2025-11-19	40.00	40.10	38.12	38.20	28.11	qfq	1,372,803	53,052,708	-3.78%
2025-11-18	40.50	40.50	39.35	39.70	29.21	qfq	1,030,078	40,948,158	-1.49%
2025-11-17	39.82	40.80	39.31	40.30	29.65	qfq	1,213,081	48,705,320	2.03%
2025-11-14	39.53	40.04	39.23	39.50	29.07	qfq	1,014,417	40,180,085	-1.30%
2025-11-13	39.92	40.97	39.75	40.02	29.45	qfq	1,332,206	53,752,062	-0.07%
2025-11-12	40.20	40.45	39.41	40.05	29.47	qfq	1,253,707	50,024,170	-0.87%
2025-11-11	41.80	41.80	40.12	40.40	29.73	qfq	1,871,381	76,447,123	-3.44%
2025-11-10	39.57	43.01	39.56	41.84	30.79	qfq	3,800,332	159,207,779	6.38%
2025-11-07	39.70	39.70	38.88	39.33	28.94	qfq	1,228,629	48,163,829	-1.13%
2025-11-06	40.20	40.20	39.10	39.78	29.27	qfq	1,170,873	46,344,648	-0.70%
2025-11-05	40.79	40.79	39.70	40.06	29.48	qfq	1,116,950	44,788,909	-1.43%
2025-11-04	40.77	41.10	39.88	40.64	29.90	qfq	1,324,644	53,356,491	-1.14%
2025-11-03	41.50	41.65	40.50	41.11	30.25	qfq	1,736,530	71,349,099	-0.94%
2025-10-31	40.05	41.58	39.80	41.50	30.54	qfq	3,391,577	139,263,194	2.52%
2025-10-30	38.48	41.24	38.08	40.48	29.79	qfq	4,639,806	185,825,094	5.06%
2025-10-29	38.76	40.14	38.38	38.53	28.35	qfq	2,105,101	82,067,022	-1.18%
2025-10-28	39.36	39.87	38.78	38.99	28.69	qfq	1,378,092	54,119,370	-0.94%
2025-10-27	40.13	40.30	39.11	39.36	28.96	qfq	1,976,855	78,224,298	-0.91%
2025-10-24	40.15	40.96	39.56	39.72	29.23	qfq	3,321,523	133,471,218	0.66%
2025-10-23	38.22	39.46	38.00	39.46	29.04	qfq	3,258,998	126,723,761	3.22%
2025-10-22	38.86	38.86	38.06	38.23	28.13	qfq	1,408,460	53,944,566	-1.52%
2025-10-21	39.50	39.67	38.63	38.82	28.57	qfq	2,231,780	86,971,193	-1.99%
2025-10-20	37.31	39.98	37.02	39.61	29.15	qfq	4,794,610	186,503,685	9.48%
2025-10-17	37.54	38.12	36.11	36.18	26.62	qfq	1,712,865	63,325,201	-4.39%
2025-10-16	38.02	38.45	37.51	37.84	27.84	qfq	1,422,585	53,992,702	-0.50%
2025-10-15	37.36	38.60	36.92	38.03	27.98	qfq	2,086,219	79,318,748	1.79%
2025-10-14	38.50	38.68	37.03	37.36	27.49	qfq	1,831,273	69,275,140	-2.40%
2025-10-13	36.66	38.61	36.00	38.28	28.17	qfq	2,394,346	90,784,057	1.89%
2025-10-10	37.80	38.38	37.35	37.57	27.65	qfq	1,503,269	56,763,089	-1.13%
2025-10-09	38.41	38.41	37.18	38.00	27.96	qfq	2,071,062	78,229,374	0.32%
2025-09-30	36.65	38.28	36.65	37.88	27.87	qfq	2,092,435	79,127,952	2.66%
2025-09-29	36.00	37.17	35.43	36.90	27.15	qfq	1,722,963	63,126,027	3.48%
2025-09-26	36.10	36.24	35.30	35.66	26.24	qfq	1,241,831	44,412,062	-1.71%
2025-09-25	36.50	37.24	36.12	36.28	26.70	qfq	1,627,712	59,795,943	0.06%
2025-09-24	35.55	36.40	35.16	36.26	26.68	qfq	1,509,446	54,419,960	2.00%
2025-09-23	36.22	36.36	34.44	35.55	26.16	qfq	1,984,866	69,844,471	-1.85%
2025-09-22	36.63	37.17	36.12	36.22	26.65	qfq	1,871,862	68,436,305	-1.09%
2025-09-19	37.00	38.29	36.60	36.62	26.95	qfq	2,312,046	86,053,042	-2.19%
2025-09-18	38.98	39.18	36.87	37.44	27.55	qfq	3,024,553	115,525,295	-3.21%
2025-09-17	37.08	38.99	36.77	38.68	28.46	qfq	3,707,112	141,608,755	4.46%
2025-09-16	36.76	37.26	36.20	37.03	27.25	qfq	1,655,241	60,935,477	1.59%
2025-09-15	37.40	37.55	36.35	36.45	26.82	qfq	2,057,098	75,404,251	-2.57%
2025-09-12	37.52	37.82	37.04	37.41	27.53	qfq	1,583,504	59,291,945	-0.32%
2025-09-11	37.70	37.70	36.19	37.53	27.62	qfq	2,584,354	95,697,634	-0.42%
2025-09-10	37.61	39.48	37.11	37.69	27.73	qfq	3,027,344	115,650,750	0.72%
2025-09-09	39.00	39.00	37.04	37.42	27.53	qfq	2,682,899	101,312,144	-4.05%
2025-09-08	37.45	39.55	37.26	39.00	28.70	qfq	3,632,037	140,345,242	4.14%
2025-09-05	37.18	37.50	36.79	37.45	27.56	qfq	2,086,978	77,650,827	0.62%
2025-09-04	38.60	39.00	36.41	37.22	27.39	qfq	2,642,432	99,736,579	-4.02%
2025-09-03	38.54	39.90	38.22	38.78	28.54	qfq	3,360,667	131,736,601	1.47%
2025-09-02	40.98	40.98	37.92	38.22	28.12	qfq	3,395,743	131,157,964	-5.56%
2025-09-01	40.00	42.30	39.74	40.47	29.78	qfq	3,706,897	151,375,857	0.80%
2025-08-29	41.88	42.50	39.66	40.15	29.54	qfq	5,533,840	224,688,024	-6.19%
2025-08-28	41.10	43.95	40.68	42.80	31.49	qfq	7,037,699	297,701,834	5.21%
2025-08-27	41.16	43.97	40.28	40.68	29.93	qfq	6,246,128	259,865,784	-3.14%
2025-08-26	38.38	43.98	38.13	42.00	30.91	qfq	8,158,040	336,619,098	9.78%
2025-08-25	38.16	38.80	37.81	38.26	28.15	qfq	2,107,251	80,723,299	0.26%
2025-08-22	37.45	38.40	37.30	38.16	28.08	qfq	2,032,025	77,232,440	1.71%
2025-08-21	37.00	38.36	36.71	37.52	27.61	qfq	2,253,397	84,949,992	1.57%
2025-08-20	36.98	36.98	36.16	36.94	27.18	qfq	1,457,166	53,251,755	-0.11%
2025-08-19	37.26	37.68	36.73	36.98	27.21	qfq	2,430,612	90,198,077	-0.59%
2025-08-18	37.00	37.95	37.00	37.20	27.37	qfq	1,989,192	74,566,547	0.35%
2025-08-15	36.85	37.37	36.77	37.07	27.28	qfq	1,407,625	52,151,746	0.62%
2025-08-14	38.12	38.50	36.82	36.84	27.11	qfq	1,452,609	54,643,373	-4.09%
2025-08-13	38.68	39.49	37.96	38.41	28.26	qfq	1,692,472	65,079,572	-0.67%
2025-08-12	39.00	39.70	38.36	38.67	28.45	qfq	1,471,543	57,178,531	-0.74%
2025-08-11	38.50	39.54	38.19	38.96	28.67	qfq	1,459,275	56,983,718	2.36%
2025-08-08	38.26	39.18	37.60	38.06	28.01	qfq	1,745,936	66,915,247	-0.50%
2025-08-07	38.51	38.79	38.00	38.25	28.15	qfq	1,328,731	50,890,847	-1.14%
2025-08-06	37.53	39.80	37.29	38.69	28.47	qfq	2,427,115	93,520,071	3.45%
2025-08-05	38.58	38.59	36.80	37.40	27.52	qfq	2,729,948	102,278,864	-2.35%
2025-08-04	37.90	38.30	37.21	38.30	28.18	qfq	1,431,097	54,305,200	1.59%
2025-08-01	36.78	38.12	36.37	37.70	27.74	qfq	1,748,365	65,007,334	3.60%
2025-07-31	36.15	37.27	36.01	36.39	26.78	qfq	1,238,635	45,470,724	1.06%
2025-07-30	36.66	36.66	35.35	36.01	26.50	qfq	1,349,492	48,489,711	-1.29%
2025-07-29	37.07	37.19	36.34	36.48	26.84	qfq	1,183,856	43,386,401	-1.14%
2025-07-28	37.38	37.38	36.70	36.90	27.15	qfq	705,891	26,042,695	-0.46%
2025-07-25	36.93	37.46	36.75	37.07	27.28	qfq	605,666	22,422,940	0.05%
2025-07-24	36.51	37.13	36.37	37.05	27.26	qfq	662,979	24,419,359	1.48%
2025-07-23	35.90	36.81	35.87	36.51	26.87	qfq	631,284	22,988,343	0.91%
2025-07-22	37.23	37.68	36.10	36.18	26.62	qfq	1,116,146	40,894,666	-3.75%
2025-07-21	36.83	37.88	36.76	37.59	27.66	qfq	1,009,852	37,794,409	2.12%
2025-07-18	36.55	37.46	36.55	36.81	27.09	qfq	945,185	34,969,886	0.14%
2025-07-17	36.50	36.86	36.15	36.76	27.05	qfq	1,037,879	37,894,563	0.71%
2025-07-16	35.20	37.49	35.19	36.50	26.86	qfq	2,370,495	86,557,917	3.69%
2025-07-15	35.23	35.64	34.51	35.20	25.90	qfq	1,122,053	39,248,986	-0.09%
2025-07-14	35.35	35.67	34.50	35.23	25.92	qfq	1,081,238	37,789,361	0.66%
2025-07-11	33.85	35.34	33.50	35.00	25.75	qfq	1,684,066	58,213,990	3.83%
2025-07-10	33.51	33.74	33.26	33.71	24.81	qfq	570,940	19,160,226	0.30%
2025-07-09	33.68	33.88	33.40	33.61	24.73	qfq	582,353	19,573,250	-0.30%
2025-07-08	33.37	33.80	33.22	33.71	24.81	qfq	569,391	19,162,289	0.63%
2025-07-07	33.17	33.60	33.00	33.50	24.65	qfq	529,387	17,660,637	0.90%
2025-07-04	33.38	34.10	33.12	33.20	24.43	qfq	1,041,680	34,819,335	-1.31%
2025-07-03	33.21	34.34	33.21	33.64	24.75	qfq	942,013	31,894,317	0.75%
2025-07-02	33.75	33.99	33.18	33.39	24.57	qfq	915,868	30,649,810	-0.63%
2025-07-01	34.12	34.32	33.27	33.60	24.72	qfq	1,094,995	36,848,686	-1.55%
2025-06-30	33.67	34.33	33.51	34.13	25.11	qfq	889,520	30,295,913	1.37%
2025-06-27	33.83	34.20	33.53	33.67	24.78	qfq	1,294,055	43,806,203	-0.44%
2025-06-26	33.48	34.41	33.22	33.82	24.89	qfq	1,899,889	64,345,602	2.77%
2025-06-25	32.77	32.97	32.22	32.91	24.22	qfq	1,107,258	36,123,635	1.04%
2025-06-24	31.87	32.77	31.70	32.57	23.97	qfq	994,875	32,193,623	2.91%
2025-06-23	30.97	31.82	30.60	31.65	23.29	qfq	610,745	19,128,392	2.56%
2025-06-20	31.21	31.58	30.80	30.86	22.71	qfq	769,171	23,910,393	-1.66%
2025-06-19	31.33	32.26	31.33	31.38	23.09	qfq	924,129	29,383,826	-0.54%
2025-06-18	31.05	31.62	31.00	31.55	23.22	qfq	507,893	15,934,461	0.61%
2025-06-17	31.98	32.14	31.22	31.36	23.08	qfq	737,426	23,220,713	-1.45%
2025-06-16	31.50	32.17	31.24	31.82	23.41	qfq	908,302	28,996,848	1.02%
2025-06-13	32.98	32.98	31.50	31.50	23.18	qfq	1,106,139	35,201,522	-3.34%
2025-06-12	32.99	33.12	32.29	32.59	23.98	qfq	730,420	23,861,309	-1.15%
2025-06-11	32.50	33.25	32.50	32.97	24.26	qfq	567,686	18,710,074	0.98%
2025-06-10	33.20	33.20	32.17	32.65	24.03	qfq	971,400	31,787,208	-1.66%
2025-06-09	33.38	33.70	32.95	33.20	24.43	qfq	1,161,424	38,639,856	-0.78%
2025-06-06	33.49	33.70	32.95	33.46	24.62	qfq	744,855	24,796,495	0.24%
2025-06-05	33.15	33.52	32.80	33.38	24.56	qfq	590,637	19,584,231	1.09%
2025-06-04	32.87	33.42	32.70	33.02	24.30	qfq	550,512	18,198,918	0.49%
2025-06-03	32.86	33.66	32.68	32.86	24.18	qfq	570,582	18,875,979	0.15%
2025-05-30	33.97	33.97	32.67	32.81	24.14	qfq	860,046	28,425,722	-3.78%
2025-05-29	33.20	34.31	33.09	34.10	25.09	qfq	1,028,903	34,905,796	2.56%
2025-05-28	33.30	34.40	33.01	33.25	24.47	qfq	821,670	27,555,263	-0.69%
2025-05-27	34.60	34.67	33.20	33.48	24.64	qfq	1,134,167	38,172,005	-3.52%
2025-05-26	36.26	36.68	34.28	34.70	25.53	qfq	1,799,821	63,131,517	-3.07%
2025-05-23	35.39	36.60	34.19	35.80	26.34	qfq	1,478,437	52,467,299	2.40%
2025-05-22	34.76	37.18	34.25	34.96	25.72	qfq	1,851,481	66,785,495	2.07%
2025-05-21	35.29	35.49	34.13	34.25	25.20	qfq	621,916	21,490,534	-2.31%
2025-05-20	34.37	35.35	34.24	35.06	25.80	qfq	551,059	19,243,714	1.21%
2025-05-19	34.53	34.88	34.11	34.64	25.49	qfq	468,341	16,153,418	0.23%
2025-05-16	33.85	35.43	33.51	34.56	25.43	qfq	860,815	29,768,288	2.10%
2025-05-15	34.02	34.23	33.52	33.85	24.91	qfq	486,051	16,452,123	-0.50%
2025-05-14	34.47	35.12	33.90	34.02	25.03	qfq	841,001	28,872,132	-2.10%
2025-05-13	35.79	35.82	34.74	34.75	25.57	qfq	770,558	27,057,798	-2.91%
2025-05-12	34.22	36.30	34.22	35.79	26.34	qfq	1,347,589	47,993,033	4.37%
2025-05-09	34.91	35.09	34.09	34.29	25.23	qfq	653,407	22,567,055	-2.70%
2025-05-08	34.00	35.25	33.30	35.24	25.93	qfq	906,312	31,426,594	3.65%
2025-05-07	33.70	34.45	33.41	34.00	25.02	qfq	1,109,198	37,628,455	1.49%
2025-05-06	32.05	33.50	32.05	33.50	24.65	qfq	850,894	28,098,945	5.05%
2025-04-30	31.42	32.09	31.20	31.89	23.47	qfq	644,579	20,521,685	1.59%
2025-04-29	30.80	31.64	30.21	31.39	23.10	qfq	891,549	27,838,321	-1.10%
2025-04-28	32.36	32.59	31.55	31.74	23.36	qfq	603,357	19,236,867	-2.19%
2025-04-25	32.29	32.75	32.07	32.45	23.88	qfq	404,970	13,117,542	0.46%
2025-04-24	33.38	33.38	32.20	32.30	23.77	qfq	707,102	23,126,168	-2.68%
2025-04-23	33.25	33.65	33.03	33.19	24.42	qfq	448,414	14,912,862	0.06%
2025-04-22	33.52	33.55	33.10	33.17	24.41	qfq	422,956	14,071,565	-1.04%
2025-04-21	32.89	33.66	32.81	33.52	24.67	qfq	562,667	18,782,935	1.21%
2025-04-18	32.90	33.36	32.85	33.12	24.37	qfq	370,952	12,270,231	0.18%
2025-04-17	32.86	33.80	32.59	33.06	24.33	qfq	696,248	23,243,735	-0.33%
2025-04-16	32.96	34.29	32.37	33.17	24.41	qfq	1,142,110	37,926,350	0.52%
2025-04-15	33.12	33.48	32.81	33.00	24.28	qfq	560,339	18,539,697	-1.08%
2025-04-14	33.60	33.87	33.10	33.36	24.55	qfq	733,695	24,473,960	0.36%
2025-04-11	32.20	33.55	32.20	33.24	24.46	qfq	920,190	30,404,735	1.84%
2025-04-10	32.20	33.24	32.13	32.64	24.02	qfq	956,628	31,244,030	3.06%
2025-04-09	29.63	31.98	28.40	31.67	23.30	qfq	1,568,771	48,468,714	4.87%
2025-04-08	30.19	31.69	29.63	30.20	22.22	qfq	844,724	25,801,885	0.00%
2025-04-07	33.00	33.57	28.95	30.20	22.22	qfq	1,874,189	58,456,366	-16.55%
2025-04-03	35.77	36.95	35.76	36.19	26.63	qfq	931,310	33,893,517	0.11%
2025-04-02	36.41	36.79	35.70	36.15	26.60	qfq	563,937	20,433,226	-1.12%
2025-04-01	36.88	37.28	36.39	36.56	26.90	qfq	495,549	18,230,147	-1.38%
2025-03-31	36.38	37.35	35.10	37.07	27.28	qfq	933,134	33,633,773	1.90%
2025-03-28	36.55	37.36	36.31	36.38	26.77	qfq	694,772	25,659,087	-0.47%
2025-03-27	36.58	37.20	35.56	36.55	26.89	qfq	635,490	23,158,039	-0.16%
2025-03-26	36.52	37.28	36.52	36.61	26.94	qfq	545,496	20,098,279	-0.33%
2025-03-25	37.62	37.89	36.40	36.73	27.03	qfq	1,032,603	38,170,409	-2.70%
2025-03-24	39.49	39.94	36.74	37.75	27.78	qfq	1,554,284	59,326,822	-3.94%
2025-03-21	39.29	40.98	38.27	39.30	28.92	qfq	1,536,911	60,865,093	0.00%
2025-03-20	38.96	39.80	38.91	39.30	28.92	qfq	700,722	27,529,987	0.13%
2025-03-19	40.06	40.33	38.93	39.25	28.88	qfq	1,357,350	53,482,111	-2.75%
2025-03-18	40.67	40.88	40.06	40.36	29.70	qfq	759,712	30,667,816	-0.44%
2025-03-17	41.75	41.75	40.00	40.54	29.83	qfq	1,075,465	43,450,049	-1.17%
2025-03-14	40.00	41.26	39.50	41.02	30.18	qfq	1,464,729	59,315,684	1.36%
2025-03-13	40.81	41.06	39.31	40.47	29.78	qfq	1,711,570	68,604,573	-0.76%
2025-03-12	43.00	43.00	40.73	40.78	30.01	qfq	2,180,600	90,012,767	-3.73%
2025-03-11	39.45	43.00	39.45	42.36	31.17	qfq	3,876,100	160,081,176	6.35%
2025-03-10	38.29	40.35	37.60	39.83	29.31	qfq	3,075,384	121,081,114	3.99%
2025-03-07	38.30	39.87	38.00	38.30	28.18	qfq	1,928,979	74,997,661	-0.91%
2025-03-06	37.95	39.49	37.43	38.65	28.44	qfq	2,417,593	93,894,123	1.90%
2025-03-05	38.03	38.11	36.53	37.93	27.91	qfq	1,873,551	69,670,587	-0.37%
2025-03-04	35.18	38.37	34.70	38.07	28.01	qfq	2,632,168	97,299,416	8.62%
2025-03-03	34.26	36.00	34.26	35.05	25.79	qfq	1,623,132	57,439,171	2.49%
2025-02-28	37.01	37.34	34.13	34.20	25.17	qfq	2,140,206	76,105,969	-8.06%
2025-02-27	38.32	38.69	36.81	37.20	27.37	qfq	1,406,249	52,969,268	-2.90%
2025-02-26	38.19	38.83	37.91	38.31	28.19	qfq	1,288,238	49,361,135	0.03%
2025-02-25	38.01	38.69	38.01	38.30	28.18	qfq	1,228,959	47,202,353	-1.44%
2025-02-24	39.31	39.32	37.35	38.86	28.59	qfq	1,971,425	75,908,608	-0.28%
2025-02-21	37.30	39.15	36.66	38.97	28.68	qfq	2,121,093	80,413,107	4.23%
2025-02-20	37.95	37.98	36.85	37.39	27.51	qfq	1,364,453	50,838,445	-0.98%
2025-02-19	36.78	37.85	36.68	37.76	27.79	qfq	1,157,849	43,374,351	2.66%
2025-02-18	38.50	39.00	36.56	36.78	27.06	qfq	1,934,246	72,854,890	-4.91%
2025-02-17	39.45	40.49	38.02	38.68	28.46	qfq	2,782,172	108,836,462	-2.08%
2025-02-14	39.89	39.98	38.00	39.50	29.07	qfq	3,124,654	122,212,638	2.54%
2025-02-13	39.22	39.77	37.30	38.52	28.34	qfq	2,248,476	85,978,559	-2.13%
2025-02-12	38.65	39.47	38.12	39.36	28.96	qfq	1,713,701	66,516,569	0.10%
2025-02-11	38.00	39.97	37.36	39.32	28.93	qfq	2,203,452	85,444,103	2.93%
2025-02-10	36.63	38.46	36.62	38.20	28.11	qfq	1,520,020	57,249,873	4.51%
2025-02-07	36.44	37.20	36.04	36.55	26.89	qfq	2,030,833	74,680,678	0.27%
2025-02-06	35.90	36.76	35.35	36.45	26.82	qfq	1,619,631	58,587,821	1.25%
2025-02-05	34.80	36.45	34.45	36.00	26.49	qfq	1,717,952	61,341,907	5.51%
2025-01-27	35.50	35.59	33.86	34.12	25.11	qfq	1,414,557	48,433,459	-3.51%
2025-01-24	36.00	36.10	33.78	35.36	26.02	qfq	4,055,230	140,961,828	-3.20%
2025-01-23	32.48	36.55	32.43	36.53	26.88	qfq	3,917,784	135,944,442	12.96%
2025-01-22	32.60	32.64	32.05	32.34	23.80	qfq	691,474	22,343,135	-1.04%
2025-01-21	33.27	33.27	32.01	32.68	24.05	qfq	1,151,471	37,329,942	-0.37%
2025-01-20	32.71	33.22	32.38	32.80	24.14	qfq	912,150	29,943,316	0.40%
2025-01-17	32.69	33.01	32.03	32.67	24.04	qfq	876,957	28,541,003	-0.40%
2025-01-16	32.80	33.33	32.22	32.80	24.14	qfq	1,551,743	50,626,434	0.21%
2025-01-15	33.34	33.47	32.63	32.73	24.08	qfq	666,795	21,950,098	-1.68%
2025-01-14	31.73	33.49	31.73	33.29	24.50	qfq	1,041,141	34,029,797	5.88%
2025-01-13	31.00	31.88	29.96	31.44	23.13	qfq	514,958	16,005,200	1.32%
2025-01-10	31.80	32.91	31.02	31.03	22.83	qfq	726,826	23,180,006	-3.36%
2025-01-09	31.01	32.78	31.01	32.11	23.63	qfq	813,542	26,196,521	2.59%
2025-01-08	31.80	32.25	30.30	31.30	23.03	qfq	898,807	28,043,630	-2.19%
2025-01-07	30.40	32.16	30.40	32.00	23.55	qfq	601,880	18,856,892	4.47%
2025-01-06	31.31	31.75	30.04	30.63	22.54	qfq	953,412	29,486,491	-3.13%
2025-01-03	33.80	33.88	31.56	31.62	23.27	qfq	750,484	24,424,372	-6.09%
2025-01-02	35.43	35.60	33.10	33.67	24.78	qfq	766,802	26,353,092	-4.81%
2024-12-31	36.82	36.95	35.13	35.37	26.03	qfq	1,347,466	48,261,366	-3.94%
2024-12-30	37.33	38.27	36.53	36.82	27.09	qfq	1,056,187	39,113,836	-2.77%
2024-12-27	38.00	38.44	37.50	37.87	27.87	qfq	548,123	20,772,410	-0.47%
2024-12-26	36.83	38.49	36.83	38.05	28.00	qfq	919,400	34,999,360	3.31%
2024-12-25	38.04	38.50	36.81	36.83	27.10	qfq	715,687	26,788,221	-3.81%
2024-12-24	39.10	39.30	36.95	38.29	28.18	qfq	1,388,013	52,450,473	-0.88%
2024-12-23	40.28	40.60	38.55	38.63	28.43	qfq	1,452,923	57,122,585	-4.12%
2024-12-20	38.05	40.83	37.51	40.29	29.65	qfq	2,034,438	79,479,750	5.97%
2024-12-19	37.50	38.50	37.23	38.02	27.98	qfq	909,762	34,494,780	0.56%
2024-12-18	38.21	38.30	37.22	37.81	27.82	qfq	936,617	35,455,253	-0.58%
2024-12-17	39.80	40.30	37.75	38.03	27.98	qfq	1,142,675	44,147,776	-5.30%
2024-12-16	40.78	40.78	38.24	40.16	29.55	qfq	1,813,189	71,573,509	-1.62%
2024-12-13	42.10	42.10	40.39	40.82	30.04	qfq	1,006,755	41,368,139	-3.86%
2024-12-12	43.04	43.04	41.25	42.46	31.24	qfq	1,079,397	45,399,324	-1.35%
2024-12-11	43.80	44.21	42.14	43.04	31.67	qfq	1,391,638	59,499,831	-2.07%
2024-12-10	43.21	45.25	42.80	43.95	32.34	qfq	2,429,309	107,098,776	4.64%
2024-12-09	41.74	42.82	41.17	42.00	30.91	qfq	1,517,712	63,819,345	-0.05%
2024-12-06	42.80	45.88	41.80	42.02	30.92	qfq	2,861,516	124,545,758	1.84%
2024-12-05	41.39	42.17	40.80	41.26	30.36	qfq	937,598	38,993,212	0.76%
2024-12-04	40.97	41.79	40.53	40.95	30.13	qfq	1,564,707	64,315,231	0.12%
2024-12-03	44.74	44.74	40.70	40.90	30.10	qfq	2,749,035	115,817,217	-9.03%
2024-12-02	44.80	46.42	43.60	44.96	33.08	qfq	1,924,517	86,582,310	-0.09%
2024-11-29	44.70	45.88	43.50	45.00	33.11	qfq	956,496	42,649,773	0.67%
2024-11-28	44.68	45.98	43.50	44.70	32.89	qfq	873,777	39,314,013	0.27%
2024-11-27	42.89	45.20	41.83	44.58	32.80	qfq	1,008,915	43,901,210	2.84%
2024-11-26	43.40	44.89	42.83	43.35	31.90	qfq	954,427	41,716,892	-0.30%
2024-11-25	44.00	44.00	42.08	43.48	31.99	qfq	1,118,080	47,802,924	-0.37%
2024-11-22	46.22	46.79	43.17	43.64	32.11	qfq	1,590,821	70,969,895	-6.11%
2024-11-21	45.48	47.50	43.68	46.48	34.20	qfq	1,748,342	80,710,427	1.93%
2024-11-20	44.55	47.31	44.00	45.60	33.55	qfq	1,980,396	90,993,196	2.77%
2024-11-19	44.03	44.88	42.67	44.37	32.65	qfq	1,063,123	46,612,255	2.12%
2024-11-18	45.02	45.58	42.45	43.45	31.97	qfq	1,525,225	66,861,516	-3.96%
2024-11-15	45.92	46.83	43.50	45.24	33.29	qfq	2,242,508	101,100,379	-1.48%
2024-11-14	47.10	49.16	45.71	45.92	33.79	qfq	1,479,546	70,221,463	-3.93%
2024-11-13	48.00	48.59	45.80	47.80	35.17	qfq	2,634,644	123,706,710	-2.61%
2024-11-12	51.64	51.98	45.69	49.08	36.11	qfq	4,453,322	213,763,069	-4.92%
2024-11-11	51.65	54.40	49.50	51.62	37.98	qfq	2,791,616	145,222,097	0.04%
2024-11-08	48.00	54.48	47.50	51.60	37.97	qfq	3,463,869	179,216,321	5.80%
2024-11-07	43.60	48.80	43.00	48.77	35.89	qfq	5,754,885	270,424,866	12.11%
2024-11-06	40.59	47.96	39.98	43.50	32.01	qfq	4,375,999	190,387,706	8.48%
2024-11-05	36.44	40.65	36.44	40.10	29.51	qfq	2,879,599	112,369,960	9.80%
2024-11-04	34.92	37.10	34.12	36.52	26.87	qfq	1,391,977	49,375,707	3.54%
2024-11-01	37.91	39.50	35.00	35.27	25.95	qfq	1,788,194	65,958,892	-6.15%
2024-10-31	34.94	37.66	34.27	37.58	27.65	qfq	2,265,546	83,245,818	8.08%
2024-10-30	34.78	35.60	33.91	34.77	25.58	qfq	700,099	24,276,554	-0.80%
2024-10-29	36.90	37.04	34.70	35.05	25.79	qfq	1,411,479	50,446,023	-5.37%
2024-10-28	36.02	37.58	35.45	37.04	27.26	qfq	1,572,069	57,289,518	2.21%
2024-10-25	37.68	37.68	35.69	36.24	26.67	qfq	2,665,907	96,719,394	-3.57%
2024-10-24	36.51	38.60	35.35	37.58	27.65	qfq	2,787,635	103,843,634	2.96%
2024-10-23	34.51	37.77	33.80	36.50	26.86	qfq	3,109,543	113,049,409	5.77%
2024-10-22	34.20	34.84	33.03	34.51	25.39	qfq	1,990,312	67,572,324	-0.40%
2024-10-21	32.97	35.79	32.97	34.65	25.50	qfq	2,806,647	96,101,133	4.65%
2024-10-18	31.50	33.92	30.43	33.11	24.36	qfq	2,662,514	85,256,218	2.48%
2024-10-17	35.00	35.55	31.97	32.31	23.77	qfq	3,733,895	125,120,091	5.24%
2024-10-16	30.89	31.42	30.22	30.70	22.59	qfq	991,590	30,568,714	-2.48%
2024-10-15	31.10	33.21	30.60	31.48	23.16	qfq	2,131,946	68,924,458	1.32%
2024-10-14	29.80	31.33	29.07	31.07	22.86	qfq	1,058,945	32,146,164	6.22%
2024-10-11	31.34	31.86	29.02	29.25	21.52	qfq	1,314,716	39,676,711	-8.25%
2024-10-10	32.90	33.43	31.00	31.88	23.46	qfq	1,471,300	47,437,044	0.06%
2024-10-09	34.20	34.97	31.86	31.86	23.44	qfq	2,543,983	85,291,638	-10.68%
2024-10-08	37.97	37.97	32.81	35.67	26.25	qfq	3,413,095	119,690,015	12.24%
2024-09-30	29.88	32.55	28.28	31.78	23.38	qfq	3,175,489	96,923,140	13.50%
2024-09-27	27.04	28.00	26.02	28.00	20.60	qfq	1,145,098	31,138,365	6.42%
2024-09-26	25.50	26.36	25.16	26.31	19.36	qfq	836,110	21,573,292	3.18%
2024-09-25	25.99	26.12	25.42	25.50	18.76	qfq	984,127	25,379,840	-0.39%
2024-09-24	25.20	25.65	24.63	25.60	18.84	qfq	890,735	22,523,607	2.69%
2024-09-23	24.61	25.38	24.46	24.93	18.34	qfq	542,323	13,513,706	1.34%
2024-09-20	25.16	25.72	24.48	24.60	18.10	qfq	1,006,114	25,305,114	-1.52%
2024-09-19	24.43	25.28	23.74	24.98	18.38	qfq	845,673	20,961,399	4.30%
2024-09-18	24.70	24.70	23.40	23.95	17.62	qfq	349,821	8,349,723	1.05%
2024-09-13	24.79	24.79	23.44	23.70	17.44	qfq	360,477	8,692,021	-3.93%
2024-09-12	24.52	25.18	24.46	24.67	18.15	qfq	240,512	5,979,613	0.94%
2024-09-11	24.15	24.64	24.13	24.44	17.98	qfq	229,281	5,588,041	-0.08%
2024-09-10	24.30	24.57	23.80	24.46	18.00	qfq	283,657	6,862,307	1.49%
2024-09-09	24.19	24.27	23.71	24.10	17.73	qfq	259,131	6,215,953	-0.37%
2024-09-06	24.79	25.06	24.07	24.19	17.80	qfq	480,211	11,701,243	-2.89%
2024-09-05	24.94	25.24	24.56	24.91	18.33	qfq	418,009	10,440,589	1.80%
2024-09-04	24.88	24.88	24.22	24.47	18.01	qfq	278,391	6,860,465	-1.65%
2024-09-03	24.75	25.36	24.51	24.88	18.31	qfq	502,807	12,460,591	0.93%
2024-09-02	25.86	25.91	24.63	24.65	18.14	qfq	732,986	18,567,077	-4.83%
2024-08-30	24.91	26.38	24.91	25.90	19.06	qfq	930,369	24,087,657	4.18%
2024-08-29	24.20	25.07	24.20	24.86	18.29	qfq	429,253	10,619,454	1.84%
2024-08-28	24.74	25.09	24.10	24.41	17.96	qfq	238,831	5,829,513	-2.36%
2024-08-27	25.30	25.49	24.10	25.00	18.40	qfq	574,667	14,117,105	-1.30%
2024-08-26	25.43	25.65	24.72	25.33	18.64	qfq	528,019	13,347,260	0.04%
2024-08-23	24.87	25.32	24.87	25.32	18.63	qfq	395,669	9,924,930	1.81%
2024-08-22	25.05	25.65	24.60	24.87	18.30	qfq	361,792	9,051,780	-0.72%
2024-08-21	24.62	25.77	24.58	25.05	18.43	qfq	325,780	8,178,328	1.79%
2024-08-20	25.30	25.35	24.57	24.61	18.11	qfq	369,438	9,158,849	-2.84%
2024-08-19	25.10	26.55	24.93	25.33	18.64	qfq	560,760	14,312,774	0.96%
2024-08-16	25.00	25.49	25.00	25.09	18.46	qfq	329,624	8,294,427	-0.08%
2024-08-15	24.70	25.62	24.47	25.11	18.48	qfq	658,919	16,518,903	1.66%
2024-08-14	25.25	25.25	24.66	24.70	18.18	qfq	284,494	7,068,927	-1.44%
2024-08-13	24.84	25.20	24.39	25.06	18.44	qfq	528,628	13,068,771	0.89%
2024-08-12	25.40	25.61	24.54	24.84	18.28	qfq	847,527	21,193,518	-3.91%
2024-08-09	26.25	26.78	25.50	25.85	19.02	qfq	801,286	20,911,192	-1.52%
2024-08-08	27.51	27.51	26.16	26.25	19.32	qfq	1,349,468	35,894,890	-5.20%
2024-08-07	28.08	28.37	27.30	27.69	20.38	qfq	1,185,423	32,948,326	-1.46%
2024-08-06	28.80	28.90	27.80	28.10	20.68	qfq	1,623,461	45,848,045	1.41%
2024-08-05	27.00	30.50	26.33	27.71	20.39	qfq	3,549,881	101,564,126	1.32%
2024-08-02	27.71	28.48	27.29	27.35	20.13	qfq	1,444,406	40,209,888	-2.15%
2024-08-01	27.70	28.19	27.25	27.95	20.57	qfq	1,093,773	30,434,504	1.08%
2024-07-31	26.91	28.17	26.33	27.65	20.35	qfq	1,993,650	54,370,806	2.79%
2024-07-30	27.50	27.50	26.50	26.90	19.79	qfq	2,651,205	71,173,245	-3.41%
2024-07-29	25.10	29.69	25.10	27.85	20.49	qfq	4,449,233	124,447,644	12.57%
2024-07-26	24.16	24.98	24.01	24.74	18.20	qfq	573,153	14,123,778	2.02%
2024-07-25	24.01	25.06	23.88	24.25	17.84	qfq	512,529	12,452,659	-0.53%
2024-07-24	24.80	24.94	24.15	24.38	17.94	qfq	627,923	15,396,201	-2.87%
2024-07-23	25.80	26.16	25.06	25.10	18.47	qfq	906,489	23,187,371	-4.38%
2024-07-22	27.70	27.70	25.78	26.25	19.32	qfq	1,636,952	43,501,320	3.84%
2024-07-19	24.48	25.80	24.21	25.28	18.60	qfq	945,053	23,441,537	4.42%
2024-07-18	25.13	25.15	24.05	24.21	17.81	qfq	719,871	17,562,562	-4.16%
2024-07-17	25.88	25.88	25.10	25.26	18.59	qfq	516,354	13,158,399	-1.33%
2024-07-16	25.11	25.77	24.85	25.60	18.84	qfq	468,035	11,856,203	1.03%
2024-07-15	25.76	26.61	25.26	25.34	18.65	qfq	335,747	8,620,542	-2.69%
2024-07-12	26.28	26.69	25.45	26.04	19.16	qfq	627,590	16,374,287	-1.10%
2024-07-11	26.19	26.67	26.05	26.33	19.37	qfq	439,237	11,581,089	2.49%
2024-07-10	26.02	26.56	25.53	25.69	18.90	qfq	325,990	8,483,482	-0.23%
2024-07-09	25.78	25.90	24.72	25.75	18.95	qfq	401,012	10,199,775	1.38%
2024-07-08	26.35	26.35	25.29	25.40	18.69	qfq	407,971	10,454,710	-3.50%
2024-07-05	25.95	26.66	25.40	26.32	19.37	qfq	459,195	12,031,501	1.43%
2024-07-04	27.55	27.99	25.82	25.95	19.09	qfq	950,722	25,256,970	-7.29%
2024-07-03	28.32	28.65	27.71	27.99	20.55	qfq	425,616	11,974,650	-1.65%
2024-07-02	28.31	29.07	28.31	28.46	20.90	qfq	457,833	13,142,021	0.21%
2024-07-01	29.00	29.25	27.91	28.40	20.85	qfq	662,530	18,766,397	-2.91%
2024-06-28	28.90	30.20	28.80	29.25	21.48	qfq	582,495	17,228,942	0.86%
2024-06-27	29.63	30.90	29.00	29.00	21.29	qfq	1,112,831	33,449,361	-1.73%
2024-06-26	28.22	29.66	28.05	29.51	21.67	qfq	576,802	16,679,133	3.62%
2024-06-25	28.50	29.50	28.07	28.48	20.91	qfq	599,131	17,183,423	-0.28%
2024-06-24	30.31	30.31	28.51	28.56	20.97	qfq	968,798	28,402,090	-6.24%
2024-06-21	31.30	31.31	29.95	30.46	22.37	qfq	1,093,910	33,197,672	-3.06%
2024-06-20	30.67	33.01	30.60	31.42	23.07	qfq	1,828,576	58,619,995	2.68%
2024-06-19	31.03	31.57	30.06	30.60	22.47	qfq	800,256	24,615,510	-2.55%
2024-06-18	30.18	31.99	30.18	31.40	23.06	qfq	1,071,334	33,512,783	3.32%
2024-06-17	30.33	31.00	29.98	30.39	22.31	qfq	733,500	22,340,904	-1.30%
2024-06-14	31.31	31.64	30.59	30.79	22.61	qfq	1,362,070	42,162,490	-3.48%
2024-06-13	29.24	34.56	28.85	31.90	23.42	qfq	2,253,021	70,688,478	7.99%
2024-06-12	29.70	30.11	29.03	29.54	21.69	qfq	644,001	19,069,237	-0.54%
2024-06-11	27.10	29.95	26.61	29.70	21.81	qfq	1,151,795	32,944,349	7.96%
2024-06-07	27.90	28.06	26.91	27.51	20.20	qfq	589,056	16,262,835	1.21%
2024-06-06	29.80	30.11	26.60	27.18	19.96	qfq	1,372,097	38,087,487	-8.94%
2024-06-05	29.51	30.43	29.29	29.85	21.92	qfq	588,828	17,638,900	0.13%
2024-06-04	31.66	31.66	29.39	29.81	21.89	qfq	1,140,659	34,221,848	-5.84%
2024-06-03	33.07	33.43	31.10	31.66	23.25	qfq	1,227,480	39,441,549	-2.58%
2024-05-31	32.14	33.33	32.00	32.50	23.86	qfq	971,009	31,697,984	2.43%
2024-05-30	31.40	32.28	30.70	31.73	23.30	qfq	651,602	20,535,140	-0.44%
2024-05-29	30.47	32.50	30.40	31.87	23.40	qfq	1,487,339	47,192,708	6.20%
2024-05-28	30.50	30.87	29.81	30.01	22.04	qfq	398,817	12,034,631	-1.64%
2024-05-27	30.10	30.68	29.00	30.51	22.40	qfq	998,516	29,719,172	2.31%
2024-05-24	31.48	31.74	29.75	29.82	21.90	qfq	1,232,032	37,537,524	-5.24%
2024-05-23	31.99	31.99	31.34	31.47	23.11	qfq	718,773	22,711,598	-0.57%
2024-05-22	30.75	32.18	30.64	31.65	23.24	qfq	842,746	26,533,789	2.93%
2024-05-21	31.50	31.50	30.65	30.75	22.58	qfq	718,710	22,276,842	-1.73%
2024-05-20	31.09	31.63	30.84	31.29	22.98	qfq	1,016,201	31,709,662	0.94%
2024-05-17	30.50	31.10	30.30	31.00	22.76	qfq	1,055,697	32,390,701	2.14%
2024-05-16	30.75	31.46	30.08	30.35	22.28	qfq	955,972	29,431,311	-1.24%
2024-05-15	32.17	32.17	30.60	30.73	22.56	qfq	782,446	24,444,149	-2.54%
2024-05-14	31.70	31.91	31.06	31.53	23.15	qfq	663,864	20,837,305	0.10%
2024-05-13	32.01	32.88	31.00	31.50	23.13	qfq	1,153,157	36,585,114	-2.66%
2024-05-10	34.78	34.78	32.35	32.36	23.76	qfq	1,050,360	34,773,252	-5.05%
2024-05-09	33.70	34.40	33.00	34.08	25.02	qfq	1,184,952	39,835,059	1.07%
2024-05-08	28.75	35.49	28.75	33.72	24.76	qfq	1,556,395	52,482,163	-5.15%
2024-05-07	34.23	37.67	34.17	35.55	26.10	qfq	1,830,527	64,978,700	2.60%
2024-05-06	33.99	35.08	33.79	34.65	25.44	qfq	1,440,804	49,698,741	1.11%
2024-04-30	33.77	34.90	33.77	34.27	25.16	qfq	1,316,466	45,058,553	0.65%
2024-04-29	31.62	35.08	31.47	34.05	25.00	qfq	2,247,622	75,288,751	6.21%
2024-04-26	28.70	32.62	28.40	32.06	23.54	qfq	3,027,230	93,329,217	11.13%
2024-04-25	28.99	29.27	28.56	28.85	21.18	qfq	1,182,817	34,150,157	-0.48%
2024-04-24	28.10	28.99	27.77	28.99	21.29	qfq	1,539,793	43,806,926	3.87%
2024-04-23	28.43	28.66	27.48	27.91	20.49	qfq	1,821,013	51,010,067	-2.10%
2024-04-22	25.48	30.36	25.45	28.51	20.93	qfq	2,570,550	72,488,339	12.69%
2024-04-19	25.80	25.84	25.05	25.30	18.58	qfq	787,589	20,024,861	-2.69%
2024-04-18	26.14	26.48	25.21	26.00	19.09	qfq	1,035,865	26,808,885	0.54%
2024-04-17	23.90	25.86	23.80	25.86	18.99	qfq	1,203,043	30,351,355	10.23%
2024-04-16	25.70	25.70	23.30	23.46	17.23	qfq	1,370,421	32,760,432	-9.42%
2024-04-15	28.05	28.28	25.30	25.90	19.02	qfq	1,259,212	33,442,921	-7.76%
2024-04-12	28.65	29.07	27.91	28.08	20.62	qfq	651,028	18,484,275	-1.96%
2024-04-11	28.99	29.45	28.34	28.64	21.03	qfq	809,833	23,396,402	-0.97%
2024-04-10	30.19	30.19	28.75	28.92	21.23	qfq	883,122	25,745,099	-3.60%
2024-04-09	29.95	30.39	29.40	30.00	22.03	qfq	792,999	23,681,305	0.37%
2024-04-08	31.25	31.67	29.70	29.89	21.95	qfq	984,976	29,847,478	-5.44%
2024-04-03	32.76	33.10	31.02	31.61	23.21	qfq	1,098,165	34,678,286	-3.48%
2024-04-02	33.52	33.69	32.41	32.75	24.05	qfq	741,219	24,402,839	-2.30%
2024-04-01	33.40	33.59	32.99	33.52	24.61	qfq	960,195	31,976,323	0.30%
2024-03-29	32.73	33.45	32.29	33.42	24.54	qfq	920,453	30,159,952	2.83%
2024-03-28	31.85	33.00	31.50	32.50	23.86	qfq	957,351	30,936,930	1.88%
2024-03-27	33.62	33.79	31.31	31.90	23.42	qfq	1,124,831	36,053,131	-5.12%
2024-03-26	33.73	34.25	32.84	33.62	24.69	qfq	943,817	31,728,306	-0.03%
2024-03-25	35.25	35.68	33.03	33.63	24.69	qfq	1,110,248	38,669,395	-5.03%
2024-03-22	36.20	36.36	34.49	35.41	26.00	qfq	1,430,686	50,538,055	-1.01%
2024-03-21	35.86	36.76	35.58	35.77	26.26	qfq	1,043,095	37,617,133	-0.50%
2024-03-20	35.51	36.34	35.01	35.95	26.40	qfq	1,259,972	45,297,523	1.07%
2024-03-19	35.77	36.42	35.50	35.57	26.12	qfq	1,376,816	49,499,421	-0.67%
2024-03-18	35.00	36.08	34.91	35.81	26.29	qfq	1,593,072	56,715,240	2.02%
2024-03-15	34.19	35.27	33.58	35.10	25.77	qfq	1,483,554	51,287,365	2.84%
2024-03-14	35.52	35.61	33.33	34.13	25.06	qfq	2,124,439	73,149,993	-4.66%
2024-03-13	35.16	36.82	35.01	35.80	26.29	qfq	2,346,509	84,085,053	1.99%
2024-03-12	35.40	35.61	34.56	35.10	25.77	qfq	1,627,735	56,982,131	-0.54%
2024-03-11	35.12	37.20	35.12	35.29	25.91	qfq	2,994,879	107,967,282	1.50%
2024-03-08	33.80	34.93	32.73	34.77	25.53	qfq	2,032,433	68,987,984	6.33%
2024-03-07	33.19	33.80	32.20	32.70	24.01	qfq	1,082,848	35,905,574	-1.15%
2024-03-06	33.00	33.69	32.08	33.08	24.29	qfq	865,882	28,615,589	-0.12%
2024-03-05	34.20	34.49	32.82	33.12	24.32	qfq	1,127,573	38,058,706	-2.65%
2024-03-04	34.01	34.58	32.83	34.02	24.98	qfq	1,245,731	42,101,915	0.09%
2024-03-01	32.70	34.41	32.70	33.99	24.96	qfq	1,639,752	55,407,186	3.25%
2024-02-29	30.81	33.27	30.81	32.92	24.17	qfq	2,056,879	66,546,674	7.02%
2024-02-28	35.15	36.25	30.70	30.76	22.59	qfq	3,422,048	116,058,932	-14.08%
2024-02-27	34.20	36.70	33.07	35.80	26.29	qfq	2,599,633	90,484,832	8.55%
2024-02-26	32.50	34.00	32.11	32.98	24.22	qfq	1,331,172	44,011,615	1.70%
2024-02-23	31.38	32.60	30.79	32.43	23.81	qfq	1,050,527	33,252,655	4.34%
2024-02-22	29.72	31.28	29.72	31.08	22.82	qfq	922,948	28,203,830	4.89%
2024-02-21	28.81	30.97	28.35	29.63	21.76	qfq	1,345,307	40,512,220	1.65%
2024-02-20	28.85	29.23	28.18	29.15	21.40	qfq	789,258	22,649,685	1.11%
2024-02-19	27.92	30.00	27.80	28.83	21.17	qfq	1,600,996	45,939,893	5.37%
2024-02-08	23.90	27.89	23.45	27.36	20.09	qfq	1,675,833	43,182,994	15.79%
2024-02-07	26.30	26.52	22.63	23.63	17.35	qfq	1,865,842	46,073,681	-7.98%
2024-02-06	24.48	25.90	22.14	25.68	18.86	qfq	1,717,257	41,407,347	4.39%
2024-02-05	29.45	29.47	24.25	24.60	18.06	qfq	1,733,542	45,151,565	-16.89%
2024-02-02	31.35	32.99	28.57	29.60	21.73	qfq	1,085,047	33,262,203	-6.74%
2024-02-01	32.20	32.51	31.02	31.74	23.31	qfq	1,026,071	32,618,328	-0.81%
2024-01-31	35.00	35.20	31.99	32.00	23.50	qfq	989,224	32,825,254	-8.57%
2024-01-30	36.79	36.79	34.85	35.00	25.70	qfq	725,322	25,916,236	-4.11%
2024-01-29	38.08	39.18	36.13	36.50	26.80	qfq	1,093,392	40,716,738	-2.72%
2024-01-26	38.17	38.70	36.90	37.52	27.55	qfq	1,557,645	58,927,000	-2.09%
2024-01-25	37.67	38.59	36.50	38.32	28.14	qfq	632,417	24,009,934	2.46%
2024-01-24	37.95	38.04	35.69	37.40	27.46	qfq	801,972	29,587,598	-1.32%
2024-01-23	37.15	38.67	36.80	37.90	27.83	qfq	561,435	21,224,387	1.36%
2024-01-22	39.66	40.22	37.35	37.39	27.45	qfq	639,033	24,680,788	-5.72%
2024-01-19	40.44	40.51	39.40	39.66	29.12	qfq	470,179	18,754,031	-1.51%
2024-01-18	40.00	40.45	39.12	40.27	29.57	qfq	628,995	25,046,782	0.68%
2024-01-17	41.88	41.95	39.90	40.00	29.37	qfq	575,347	23,414,892	-3.92%
2024-01-16	41.12	41.69	40.42	41.63	30.57	qfq	584,060	23,967,211	0.29%
2024-01-15	41.50	42.59	40.96	41.51	30.48	qfq	597,015	24,814,472	-0.48%
2024-01-12	43.00	43.44	41.35	41.71	30.63	qfq	1,074,647	45,545,851	-3.61%
2024-01-11	41.50	43.27	41.50	43.27	31.77	qfq	957,988	40,918,898	4.24%
2024-01-10	41.70	42.50	40.30	41.51	30.48	qfq	778,796	32,270,572	-1.17%
2024-01-09	43.00	44.30	41.68	42.00	30.84	qfq	722,342	30,760,433	-2.26%
2024-01-08	44.44	44.79	42.75	42.97	31.55	qfq	499,561	21,944,607	-3.78%
2024-01-05	45.26	45.70	44.50	44.66	32.79	qfq	352,184	15,896,624	-1.30%
2024-01-04	45.21	46.09	44.85	45.25	33.23	qfq	324,310	14,767,395	-0.44%
2024-01-03	45.70	45.95	45.12	45.45	33.37	qfq	416,705	18,909,132	-1.11%
2024-01-02	47.00	47.30	45.95	45.96	33.75	qfq	475,238	22,051,593	-2.34%
2023-12-29	46.80	47.18	46.35	47.06	34.55	qfq	596,190	27,943,482	1.40%
2023-12-28	45.83	46.89	45.06	46.41	34.08	qfq	658,259	30,501,463	0.94%
2023-12-27	45.10	46.26	45.10	45.98	33.76	qfq	500,966	22,982,444	1.41%
2023-12-26	46.60	46.72	44.72	45.34	33.29	qfq	606,741	27,531,094	-3.10%
2023-12-25	47.32	48.20	46.31	46.79	34.36	qfq	567,049	26,607,777	-2.15%
2023-12-22	49.99	50.06	47.39	47.82	35.11	qfq	1,000,705	48,512,416	-4.55%
2023-12-21	50.39	51.48	49.80	50.10	36.79	qfq	789,353	39,711,040	0.18%
2023-12-20	51.15	51.61	50.01	50.01	36.72	qfq	532,191	26,936,714	-1.98%
2023-12-19	51.60	51.88	50.00	51.02	37.46	qfq	406,128	20,717,757	-1.12%
2023-12-18	51.36	52.77	50.38	51.60	37.89	qfq	505,248	26,125,066	0.19%
2023-12-15	51.52	52.17	50.80	51.50	37.81	qfq	397,602	20,423,946	-0.31%
2023-12-14	52.53	52.98	51.50	51.66	37.93	qfq	558,421	29,010,803	-1.67%
2023-12-13	52.87	53.36	52.16	52.54	38.58	qfq	633,506	33,434,203	-0.74%
2023-12-12	53.30	53.94	52.62	52.93	38.86	qfq	608,614	32,342,679	-1.25%
2023-12-11	51.44	53.94	50.60	53.60	39.36	qfq	1,215,088	63,646,194	4.61%
2023-12-08	50.24	51.48	50.00	51.24	37.62	qfq	1,411,057	71,859,957	2.69%
2023-12-07	50.65	52.32	49.88	49.90	36.64	qfq	1,250,630	63,775,977	-1.58%
2023-12-06	51.01	51.83	50.18	50.70	37.23	qfq	676,559	34,400,405	-1.55%
2023-12-05	53.02	53.26	51.44	51.50	37.81	qfq	579,785	30,119,635	-2.87%
2023-12-04	51.99	53.46	51.80	53.02	38.93	qfq	977,677	51,742,162	2.43%
2023-12-01	50.60	52.33	50.50	51.76	38.01	qfq	640,207	32,863,371	1.71%
2023-11-30	51.06	51.65	49.98	50.89	37.37	qfq	729,848	37,049,763	-0.33%
2023-11-29	52.83	52.83	51.06	51.06	37.49	qfq	793,156	41,117,968	-2.58%
2023-11-28	52.00	53.08	51.81	52.41	38.48	qfq	652,338	34,111,252	0.21%
2023-11-27	52.01	53.24	51.80	52.30	38.40	qfq	1,056,190	55,463,622	0.23%
2023-11-24	54.80	54.86	52.17	52.18	38.31	qfq	1,498,342	79,541,825	-5.42%
2023-11-23	54.95	55.45	53.76	55.17	40.51	qfq	1,271,446	69,518,553	0.31%
2023-11-22	58.30	58.30	55.00	55.00	40.38	qfq	1,879,282	106,530,054	-5.81%
2023-11-21	58.70	58.77	56.30	58.39	42.87	qfq	2,570,262	147,753,264	-0.53%
2023-11-20	60.95	60.95	57.39	58.70	43.10	qfq	2,760,005	160,990,509	-2.00%
2023-11-17	55.00	61.35	54.59	59.90	43.98	qfq	3,749,320	219,125,503	7.77%
2023-11-16	54.57	56.78	54.01	55.58	40.81	qfq	1,863,337	103,213,481	0.87%
2023-11-15	55.88	55.90	53.70	55.10	40.46	qfq	2,022,926	110,559,398	-0.38%
2023-11-14	52.80	55.80	52.50	55.31	40.61	qfq	2,181,747	119,613,948	4.38%
2023-11-13	52.29	53.99	52.29	52.99	38.91	qfq	1,564,692	83,359,640	1.85%
2023-11-10	52.99	53.30	51.60	52.03	38.20	qfq	1,795,226	94,076,147	-3.15%
2023-11-09	52.53	55.90	51.51	53.72	39.44	qfq	2,811,416	151,440,276	2.27%
2023-11-08	52.20	53.18	51.91	52.53	38.57	qfq	1,196,457	62,767,892	0.59%
2023-11-07	52.12	52.64	51.16	52.22	38.34	qfq	1,296,994	67,343,895	0.21%
2023-11-06	50.58	53.44	50.01	52.11	38.26	qfq	2,289,670	119,277,237	5.44%
2023-11-03	47.85	49.50	47.56	49.42	36.29	qfq	1,084,108	52,923,608	3.91%
2023-11-02	48.77	49.28	47.19	47.56	34.92	qfq	1,129,905	54,194,466	-3.16%
2023-11-01	51.19	52.42	48.16	49.11	36.06	qfq	2,169,809	107,470,143	-4.97%
2023-10-31	52.01	53.28	50.95	51.68	37.95	qfq	1,741,698	90,663,473	-1.66%
2023-10-30	52.25	52.99	51.20	52.55	38.59	qfq	1,811,182	94,327,542	-1.00%
2023-10-27	55.23	55.23	52.21	53.08	38.97	qfq	2,956,862	157,417,856	-5.35%
2023-10-26	52.00	57.40	50.83	56.08	41.18	qfq	3,228,351	174,676,487	7.76%
2023-10-25	50.10	53.65	49.82	52.04	38.21	qfq	2,288,641	118,636,679	3.29%
2023-10-24	47.21	51.89	46.75	50.38	36.99	qfq	2,289,969	115,082,800	6.78%
2023-10-23	48.68	49.10	46.58	47.18	34.64	qfq	874,167	41,506,890	-3.32%
2023-10-20	48.56	50.18	48.30	48.80	35.83	qfq	857,933	41,951,901	-1.49%
2023-10-19	49.33	51.57	48.84	49.54	36.38	qfq	1,038,943	52,186,258	0.45%
2023-10-18	50.20	50.32	48.19	49.32	36.21	qfq	1,089,050	53,378,844	-2.72%
2023-10-17	50.50	51.04	49.74	50.70	37.23	qfq	633,555	31,918,981	0.12%
2023-10-16	50.42	51.64	50.22	50.64	37.18	qfq	1,036,601	52,709,852	1.20%
2023-10-13	50.80	51.16	50.02	50.04	36.74	qfq	1,054,795	53,189,612	-2.42%
2023-10-12	52.60	52.64	49.97	51.28	37.65	qfq	1,514,103	77,368,331	-2.66%
2023-10-11	51.62	53.20	51.08	52.68	38.68	qfq	1,185,968	62,200,892	1.25%
2023-10-10	51.96	52.65	51.79	52.03	38.20	qfq	1,290,987	67,390,484	1.03%
2023-10-09	51.83	52.06	50.76	51.50	37.81	qfq	1,047,742	53,917,396	-0.37%
2023-09-28	52.22	52.97	51.47	51.69	37.95	qfq	1,418,537	73,870,835	-1.00%
2023-09-27	53.00	53.63	52.15	52.21	38.34	qfq	1,244,331	65,722,887	-0.17%
2023-09-26	52.60	53.45	52.00	52.30	38.40	qfq	1,233,636	64,880,614	-0.85%
2023-09-25	54.39	54.50	52.20	52.75	38.73	qfq	2,098,967	111,148,153	-3.42%
2023-09-22	53.82	55.23	52.70	54.62	40.11	qfq	1,746,991	94,700,077	2.23%
2023-09-21	52.65	53.96	52.09	53.43	39.23	qfq	917,659	48,923,962	1.08%
2023-09-20	52.94	54.32	52.76	52.86	38.81	qfq	1,050,557	56,259,458	-0.55%
2023-09-19	54.21	54.84	52.69	53.15	39.03	qfq	1,137,577	60,677,226	-2.74%
2023-09-18	55.10	56.40	54.50	54.65	40.13	qfq	1,156,593	63,934,240	-1.66%
2023-09-15	57.40	57.75	54.66	55.57	40.80	qfq	1,880,842	105,212,894	-3.19%
2023-09-14	60.13	60.13	56.79	57.40	42.15	qfq	2,616,619	151,459,587	-4.81%
2023-09-13	59.96	60.39	58.45	60.30	44.28	qfq	1,589,573	94,520,467	-0.30%
2023-09-12	60.98	61.51	59.24	60.48	44.41	qfq	1,720,121	103,806,662	-1.14%
2023-09-11	60.02	62.44	58.36	61.18	44.92	qfq	3,098,747	187,213,438	-2.87%
2023-09-08	60.71	63.40	58.66	62.99	46.25	qfq	3,857,404	236,566,783	3.21%
2023-09-07	62.50	66.18	60.80	61.03	44.81	qfq	4,005,266	252,738,324	-4.49%
2023-09-06	61.80	64.25	60.39	63.90	46.92	qfq	4,480,525	281,465,523	2.88%
2023-09-05	64.80	66.44	61.60	62.11	45.61	qfq	5,674,992	362,232,247	-1.96%
2023-09-04	66.00	66.99	61.52	63.35	46.52	qfq	7,062,405	450,644,598	-5.67%
2023-09-01	83.00	85.00	66.05	67.16	49.31	qfq	10,401,893	776,603,599	-14.60%
2023-08-31	70.00	78.64	67.60	78.64	57.74	qfq	5,606,667	414,793,543	20.01%
2023-08-30	57.50	65.53	57.44	65.53	48.12	qfq	4,447,346	272,347,850	20.00%
2023-08-29	45.68	54.61	45.60	54.61	40.10	qfq	4,491,899	230,704,720	20.00%
2023-08-28	47.78	48.40	45.10	45.51	33.42	qfq	3,537,978	166,920,660	3.57%
2023-08-25	46.17	47.50	43.80	43.94	32.26	qfq	2,220,116	101,373,283	-7.69%
2023-08-24	49.86	49.90	46.66	47.60	34.95	qfq	2,536,378	120,938,802	-3.84%
2023-08-23	50.80	51.68	49.18	49.50	36.35	qfq	2,047,176	102,462,068	-3.92%
2023-08-22	53.50	53.87	49.63	51.52	37.83	qfq	3,699,784	190,706,165	-3.16%
2023-08-21	54.23	55.30	51.80	53.20	39.06	qfq	3,589,737	191,814,779	-0.56%
2023-08-18	55.00	62.00	53.38	53.50	39.28	qfq	5,702,038	319,918,570	3.54%
2023-08-17	48.33	52.89	48.33	51.67	37.94	qfq	3,669,926	187,744,435	4.98%
2023-08-16	51.23	52.19	49.17	49.22	36.14	qfq	3,509,418	177,760,802	-3.68%
2023-08-15	54.20	54.80	50.50	51.10	37.52	qfq	3,952,423	206,664,424	-7.02%
2023-08-14	50.92	55.70	50.08	54.96	40.36	qfq	4,446,066	236,079,156	8.92%
2023-08-11	51.42	52.75	50.46	50.46	37.05	qfq	2,814,254	144,564,180	-1.69%
2023-08-10	52.50	52.96	50.55	51.33	37.69	qfq	3,274,933	167,997,117	1.72%
2023-08-09	51.03	53.96	49.88	50.46	37.05	qfq	5,427,756	280,096,662	-0.08%
2023-08-08	49.00	52.65	48.70	50.50	37.08	qfq	5,836,901	297,598,754	3.89%
2023-08-07	46.20	48.94	46.11	48.61	35.69	qfq	4,967,252	237,613,408	4.76%
2023-08-04	46.12	47.25	45.93	46.40	34.07	qfq	2,899,483	134,717,373	0.28%
2023-08-03	46.36	47.44	46.01	46.27	33.97	qfq	2,836,887	132,249,965	0.09%
2023-08-02	47.12	47.81	45.60	46.23	33.94	qfq	4,513,735	210,138,825	-3.69%
2023-08-01	49.87	50.22	47.58	48.00	35.24	qfq	5,409,742	263,597,747	-3.61%
2023-07-31	51.76	53.32	49.60	49.80	36.57	qfq	6,218,586	317,141,454	-6.36%
2023-07-28	50.13	54.27	50.11	53.18	39.05	qfq	7,566,546	397,891,048	2.27%
2023-07-27	55.51	56.78	51.81	52.00	38.18	qfq	9,202,267	500,967,222	-5.45%