SECURITY DETAIL · RAW DATA

浩辰软件688657.SH

ASSECNYSTOCK

最近收盘价32.002026-07-17

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

最近交易日2026-07-17

成交量（股）3,361,311

成交额（元）110,768,047

日线记录672

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 672 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-07	2026-05-14	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-07	2026-05-14	bonus_share	—	—	0.46	—	AKSHARE_CNINFO_DIVIDEND
2025-05-10	2025-05-16	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-23	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-23	bonus_share	—	—	0.46	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 672 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	34.53	34.99	31.50	32.00	32.00	qfq	3,361,311	110,768,047	-7.94%
2026-07-16	34.81	34.90	34.10	34.76	34.76	qfq	1,568,951	54,149,318	0.14%
2026-07-15	36.89	36.89	34.30	34.71	34.71	qfq	2,505,419	88,060,017	-5.88%
2026-07-14	36.88	37.21	34.20	36.88	36.88	qfq	3,118,901	111,631,909	1.93%
2026-07-13	36.34	37.13	35.66	36.18	36.18	qfq	3,867,697	141,303,717	0.72%
2026-07-10	35.50	36.78	35.31	35.92	35.92	qfq	2,493,582	90,200,062	1.24%
2026-07-09	35.50	35.84	34.38	35.48	35.48	qfq	1,842,121	64,534,718	-0.45%
2026-07-08	35.12	35.93	34.80	35.64	35.64	qfq	1,736,616	61,750,928	2.41%
2026-07-07	35.50	35.50	34.38	34.80	34.80	qfq	1,355,743	47,163,287	-1.08%
2026-07-06	35.63	36.37	34.79	35.18	35.18	qfq	1,474,216	51,968,293	-2.03%
2026-07-03	35.70	36.48	35.65	35.91	35.91	qfq	1,273,109	45,844,229	-0.17%
2026-07-02	35.89	36.64	35.66	35.97	35.97	qfq	1,282,164	46,344,060	-0.50%
2026-07-01	36.29	36.89	35.85	36.15	36.15	qfq	1,804,211	65,522,339	1.06%
2026-06-30	35.46	36.20	35.11	35.77	35.77	qfq	1,727,937	61,868,212	0.70%
2026-06-29	35.38	35.81	34.34	35.52	35.52	qfq	1,558,135	54,597,627	-0.45%
2026-06-26	36.00	36.73	34.65	35.68	35.68	qfq	2,386,300	85,167,957	-1.87%
2026-06-25	36.98	37.26	35.95	36.36	36.36	qfq	2,089,991	75,830,771	-0.82%
2026-06-24	37.42	38.99	35.91	36.66	36.66	qfq	2,577,533	94,701,000	-3.04%
2026-06-23	38.75	39.26	37.40	37.81	37.81	qfq	4,153,431	159,603,258	0.91%
2026-06-22	39.92	40.09	36.08	37.47	37.47	qfq	4,458,192	166,919,098	-5.04%
2026-06-18	35.52	39.88	35.50	39.46	39.46	qfq	4,925,878	187,469,163	10.35%
2026-06-17	36.31	36.35	35.43	35.76	35.76	qfq	1,236,756	44,350,511	-2.48%
2026-06-16	36.40	37.28	36.12	36.67	36.67	qfq	1,001,819	36,616,543	0.05%
2026-06-15	36.48	37.07	35.73	36.65	36.65	qfq	1,071,171	39,122,883	1.41%
2026-06-12	36.48	36.64	35.55	36.14	36.14	qfq	1,630,287	58,708,919	0.44%
2026-06-11	36.35	36.95	35.21	35.98	35.98	qfq	2,167,896	77,694,332	-2.23%
2026-06-10	37.10	38.55	35.94	36.80	36.80	qfq	2,058,919	76,153,211	-2.41%
2026-06-09	37.08	37.91	36.50	37.71	37.71	qfq	2,489,534	92,840,220	0.32%
2026-06-08	35.89	38.66	35.49	37.59	37.59	qfq	3,153,051	118,008,434	3.27%
2026-06-05	36.17	36.78	35.83	36.40	36.40	qfq	1,056,572	38,376,394	0.69%
2026-06-04	36.60	36.76	35.62	36.15	36.15	qfq	1,064,494	38,402,299	-1.23%
2026-06-03	36.50	37.21	35.95	36.60	36.60	qfq	1,452,347	53,091,722	0.33%
2026-06-02	36.89	36.98	35.91	36.48	36.48	qfq	1,067,995	38,713,730	-0.87%
2026-06-01	36.00	37.66	36.00	36.80	36.80	qfq	1,384,372	51,311,060	1.02%
2026-05-29	37.11	37.59	35.70	36.43	36.43	qfq	2,595,568	94,483,345	-1.67%
2026-05-28	37.10	37.67	36.36	37.05	37.05	qfq	1,666,564	61,436,318	0.27%
2026-05-27	37.70	37.70	35.90	36.95	36.95	qfq	2,282,363	83,628,563	-1.65%
2026-05-26	38.37	38.84	36.48	37.57	37.57	qfq	1,945,983	72,501,272	-2.44%
2026-05-25	38.80	40.80	37.60	38.51	38.51	qfq	2,297,690	88,198,660	-1.36%
2026-05-22	36.97	39.57	36.65	39.04	39.04	qfq	4,198,162	161,867,018	6.52%
2026-05-21	36.60	37.86	36.00	36.65	36.65	qfq	1,904,524	70,074,315	0.11%
2026-05-20	36.49	36.97	36.05	36.61	36.61	qfq	1,494,421	54,540,692	0.30%
2026-05-19	36.49	36.74	35.70	36.50	36.50	qfq	1,215,252	43,918,084	0.30%
2026-05-18	35.59	36.44	35.10	36.39	36.39	qfq	1,779,455	63,661,725	2.25%
2026-05-15	36.11	36.58	35.31	35.59	35.59	qfq	1,703,317	60,682,324	-1.96%
2026-05-14	36.97	37.18	35.37	36.30	36.30	qfq	2,003,972	72,348,386	-33.16%
2026-05-13	54.28	54.65	53.38	54.31	36.88	qfq	1,449,447	78,522,475	0.07%
2026-05-12	54.49	54.88	53.22	54.27	36.85	qfq	1,495,168	80,964,852	-0.37%
2026-05-11	54.10	54.77	53.89	54.47	36.99	qfq	946,410	51,516,336	0.22%
2026-05-08	53.98	54.35	53.52	54.35	36.91	qfq	854,436	46,172,721	0.69%
2026-05-07	52.96	54.17	52.96	53.98	36.66	qfq	1,200,933	64,612,902	2.04%
2026-05-06	52.50	53.29	52.45	52.90	35.92	qfq	1,045,221	55,262,399	0.95%
2026-04-30	52.29	52.86	51.81	52.40	35.58	qfq	868,372	45,365,823	0.02%
2026-04-29	52.14	52.91	51.88	52.39	35.58	qfq	1,369,204	71,781,293	0.31%
2026-04-28	52.70	52.82	51.30	52.23	35.47	qfq	1,596,268	82,749,038	-0.99%
2026-04-27	49.70	52.75	49.70	52.75	35.82	qfq	1,748,370	90,404,685	4.91%
2026-04-24	51.18	51.45	49.80	50.28	34.14	qfq	1,240,260	62,673,540	-1.87%
2026-04-23	51.67	52.28	50.95	51.24	34.79	qfq	1,245,565	64,166,158	-0.47%
2026-04-22	50.27	51.49	50.06	51.48	34.96	qfq	1,680,470	85,696,054	1.34%
2026-04-21	50.51	51.13	49.93	50.80	34.50	qfq	1,321,932	66,690,298	-0.06%
2026-04-20	49.60	50.86	49.24	50.83	34.52	qfq	1,481,352	74,321,619	2.54%
2026-04-17	48.96	49.66	48.37	49.57	33.66	qfq	1,297,380	63,480,518	0.96%
2026-04-16	48.29	49.23	48.04	49.10	33.34	qfq	907,281	44,189,519	2.08%
2026-04-15	48.51	48.65	48.01	48.10	32.66	qfq	795,294	38,387,301	0.15%
2026-04-14	47.98	48.24	47.52	48.03	32.61	qfq	898,102	42,942,074	0.80%
2026-04-13	47.46	47.87	46.82	47.65	32.36	qfq	1,470,345	69,720,662	0.51%
2026-04-10	47.10	48.28	47.10	47.41	32.19	qfq	852,177	40,660,462	0.87%
2026-04-09	47.08	47.15	46.23	47.00	31.92	qfq	1,039,889	48,571,210	-0.21%
2026-04-08	45.03	47.10	45.03	47.10	31.98	qfq	1,193,303	55,216,248	6.44%
2026-04-07	43.78	45.13	43.68	44.25	30.05	qfq	1,220,765	54,117,468	-0.38%
2026-04-03	45.00	45.46	43.82	44.42	30.16	qfq	646,973	28,680,799	-1.35%
2026-04-02	46.49	46.49	44.70	45.03	30.58	qfq	719,591	32,616,563	-2.15%
2026-04-01	45.79	46.12	45.51	46.02	31.25	qfq	807,360	36,997,159	2.02%
2026-03-31	45.28	45.99	44.96	45.11	30.63	qfq	932,889	42,460,001	-0.24%
2026-03-30	45.65	45.80	44.32	45.22	30.71	qfq	1,624,862	73,233,000	4.00%
2026-03-27	42.74	43.68	42.51	43.48	29.53	qfq	759,501	32,890,480	1.61%
2026-03-26	45.39	45.40	42.58	42.79	29.06	qfq	1,273,699	55,461,268	-4.51%
2026-03-25	44.59	45.40	44.01	44.81	30.43	qfq	625,798	28,190,443	1.17%
2026-03-24	43.27	44.69	42.93	44.29	30.08	qfq	658,137	28,733,225	3.17%
2026-03-23	45.02	45.20	42.79	42.93	29.15	qfq	939,195	41,215,111	-6.57%
2026-03-20	47.20	48.14	45.91	45.95	31.20	qfq	592,724	27,720,743	-2.83%
2026-03-19	48.50	48.50	47.01	47.29	32.11	qfq	733,071	34,847,703	-2.51%
2026-03-18	47.60	48.56	47.60	48.51	32.94	qfq	597,212	28,727,493	1.38%
2026-03-17	48.36	48.97	47.59	47.85	32.49	qfq	1,094,984	52,936,502	-1.40%
2026-03-16	47.95	48.66	47.93	48.53	32.95	qfq	533,744	25,801,139	0.91%
2026-03-13	48.01	48.67	47.34	48.09	32.66	qfq	791,414	38,166,982	0.19%
2026-03-12	48.17	48.74	47.71	48.00	32.59	qfq	554,511	26,729,201	-0.83%
2026-03-11	49.00	49.20	48.28	48.40	32.87	qfq	552,053	26,879,806	-1.24%
2026-03-10	48.18	49.19	48.00	49.01	33.28	qfq	732,077	35,673,179	2.90%
2026-03-09	47.41	48.30	46.62	47.63	32.34	qfq	967,844	45,848,061	-0.52%
2026-03-06	46.87	47.99	46.87	47.88	32.51	qfq	993,408	47,224,220	1.79%
2026-03-05	46.55	47.47	46.55	47.04	31.94	qfq	898,791	42,344,046	1.66%
2026-03-04	46.50	46.88	45.87	46.27	31.42	qfq	1,178,650	54,684,699	-0.81%
2026-03-03	50.68	50.75	46.54	46.65	31.68	qfq	2,363,492	113,849,970	-7.95%
2026-03-02	52.42	53.76	50.29	50.68	34.41	qfq	2,121,878	109,510,604	-5.97%
2026-02-27	54.80	54.86	53.78	53.90	36.60	qfq	1,476,654	80,011,506	-1.75%
2026-02-26	54.94	55.20	54.35	54.86	37.25	qfq	586,278	32,065,425	0.79%
2026-02-25	54.46	55.01	54.12	54.43	36.96	qfq	815,755	44,468,574	0.09%
2026-02-24	56.62	56.62	53.50	54.38	36.93	qfq	1,235,231	67,069,791	-2.89%
2026-02-13	56.60	57.29	55.83	56.00	38.03	qfq	684,735	38,688,866	-0.71%
2026-02-12	56.80	56.95	55.80	56.40	38.30	qfq	615,214	34,761,028	-0.30%
2026-02-11	56.55	56.94	56.20	56.57	38.41	qfq	467,333	26,481,107	0.05%
2026-02-10	57.02	57.46	56.50	56.54	38.39	qfq	606,437	34,539,175	-0.93%
2026-02-09	56.84	57.38	56.18	57.07	38.75	qfq	725,867	41,246,743	1.39%
2026-02-06	56.09	56.93	55.88	56.29	38.22	qfq	639,047	36,099,658	-0.20%
2026-02-05	57.18	57.30	56.28	56.40	38.30	qfq	766,354	43,474,072	-1.05%
2026-02-04	58.76	59.03	56.49	57.00	38.71	qfq	1,125,956	64,868,697	-3.46%
2026-02-03	58.59	59.19	57.80	59.04	40.09	qfq	869,965	50,971,944	1.48%
2026-02-02	59.14	60.49	57.77	58.18	39.51	qfq	1,131,269	67,063,782	-1.62%
2026-01-30	59.00	59.59	58.54	59.14	40.16	qfq	693,413	40,966,786	-0.45%
2026-01-29	59.51	60.95	58.39	59.41	40.34	qfq	1,259,740	75,220,019	-0.60%
2026-01-28	60.10	61.30	59.31	59.77	40.59	qfq	1,314,518	79,037,157	-1.17%
2026-01-27	60.20	60.66	58.61	60.48	41.07	qfq	1,094,161	65,243,129	0.63%
2026-01-26	60.80	62.60	59.13	60.10	40.81	qfq	1,362,370	82,418,641	-0.89%
2026-01-23	60.01	60.89	59.77	60.64	41.18	qfq	1,100,305	66,485,127	0.90%
2026-01-22	60.41	60.65	59.50	60.10	40.81	qfq	815,031	48,940,963	-0.48%
2026-01-21	58.92	60.87	58.74	60.39	41.01	qfq	1,230,400	73,974,487	1.96%
2026-01-20	59.00	60.97	58.49	59.23	40.22	qfq	1,379,397	82,026,743	0.65%
2026-01-19	59.08	60.45	58.64	58.85	39.96	qfq	1,435,213	85,157,343	-0.86%
2026-01-16	59.75	60.66	58.53	59.36	40.31	qfq	1,954,800	116,452,505	0.99%
2026-01-15	59.66	59.94	58.05	58.78	39.91	qfq	1,695,457	99,588,417	-1.94%
2026-01-14	59.69	61.42	58.51	59.94	40.70	qfq	2,417,023	144,949,395	1.80%
2026-01-13	60.00	60.88	58.24	58.88	39.98	qfq	2,008,215	119,369,185	-1.06%
2026-01-12	57.73	59.79	57.00	59.51	40.41	qfq	2,031,124	118,606,226	4.57%
2026-01-09	55.05	57.09	55.01	56.91	38.64	qfq	1,688,072	94,810,539	2.86%
2026-01-08	54.25	55.96	54.25	55.33	37.57	qfq	1,099,155	60,659,134	2.33%
2026-01-07	53.86	54.45	53.47	54.07	36.72	qfq	673,052	36,371,442	0.09%
2026-01-06	53.96	54.28	53.30	54.02	36.68	qfq	1,087,359	58,507,051	0.60%
2026-01-05	53.20	54.10	53.01	53.70	36.47	qfq	1,049,624	56,413,410	0.92%
2025-12-31	52.19	53.47	52.03	53.21	36.13	qfq	630,895	33,386,107	2.07%
2025-12-30	52.18	52.49	52.02	52.13	35.40	qfq	421,078	21,998,956	0.04%
2025-12-29	52.45	52.78	51.99	52.11	35.39	qfq	565,060	29,556,802	-0.95%
2025-12-26	53.19	53.47	52.44	52.61	35.72	qfq	478,423	25,313,626	-1.09%
2025-12-25	53.20	53.24	52.50	53.19	36.12	qfq	692,273	36,572,295	0.00%
2025-12-24	53.30	54.58	52.49	53.19	36.12	qfq	911,660	48,502,401	-0.21%
2025-12-23	52.95	53.30	51.81	53.30	36.19	qfq	638,281	33,471,620	1.16%
2025-12-22	52.42	53.39	52.42	52.69	35.78	qfq	466,983	24,721,558	0.52%
2025-12-19	52.52	53.20	52.39	52.42	35.60	qfq	370,778	19,574,048	-0.53%
2025-12-18	51.68	52.99	51.21	52.70	35.79	qfq	536,610	28,168,796	1.86%
2025-12-17	51.71	51.90	50.75	51.74	35.13	qfq	423,222	21,711,918	1.11%
2025-12-16	52.39	52.65	50.88	51.17	34.75	qfq	545,111	27,966,747	-2.03%
2025-12-15	52.75	53.49	52.20	52.23	35.47	qfq	577,159	30,547,511	-1.80%
2025-12-12	52.59	53.62	52.09	53.19	36.12	qfq	714,395	37,823,679	1.14%
2025-12-11	53.51	53.85	52.41	52.59	35.71	qfq	602,297	31,815,853	-1.72%
2025-12-10	53.28	53.69	52.21	53.51	36.34	qfq	561,550	29,778,921	0.64%
2025-12-09	54.42	54.66	52.95	53.17	36.11	qfq	690,423	36,913,054	-1.81%
2025-12-08	54.20	55.23	53.55	54.15	36.77	qfq	922,991	50,265,929	-0.13%
2025-12-05	53.65	54.38	52.90	54.22	36.82	qfq	431,816	23,173,398	1.06%
2025-12-04	53.88	54.47	53.46	53.65	36.43	qfq	515,059	27,773,650	-0.28%
2025-12-03	54.70	54.90	53.44	53.80	36.53	qfq	711,649	38,461,268	-1.57%
2025-12-02	54.66	54.92	53.86	54.66	37.12	qfq	567,748	30,936,766	-0.27%
2025-12-01	55.16	55.55	54.61	54.81	37.22	qfq	776,087	42,713,171	-0.49%
2025-11-28	55.14	55.77	54.55	55.08	37.40	qfq	551,900	30,362,866	0.24%
2025-11-27	54.84	55.58	54.02	54.95	37.31	qfq	969,102	53,354,317	0.26%
2025-11-26	56.21	57.30	54.69	54.81	37.22	qfq	1,260,097	70,262,490	-2.49%
2025-11-25	54.69	57.21	54.69	56.21	38.17	qfq	1,594,874	90,106,482	2.72%
2025-11-24	53.96	55.85	52.90	54.72	37.16	qfq	1,265,481	68,750,428	2.55%
2025-11-21	56.69	57.41	53.36	53.36	36.23	qfq	1,630,868	89,252,768	-6.75%
2025-11-20	58.58	58.98	56.97	57.22	38.86	qfq	1,164,387	66,979,800	-2.39%
2025-11-19	60.70	61.17	56.78	58.62	39.81	qfq	2,648,696	155,774,621	-3.27%
2025-11-18	58.12	61.17	57.82	60.60	41.15	qfq	2,558,674	153,683,367	3.06%
2025-11-17	57.88	59.34	57.27	58.80	39.93	qfq	1,225,353	71,596,186	1.55%
2025-11-14	58.80	60.67	57.70	57.90	39.32	qfq	2,028,102	119,287,688	-2.85%
2025-11-13	59.80	60.31	59.02	59.60	40.47	qfq	1,692,271	100,983,777	-0.63%
2025-11-12	57.64	60.31	57.09	59.98	40.73	qfq	2,620,327	154,867,451	3.79%
2025-11-11	58.26	59.18	57.63	57.79	39.24	qfq	1,458,610	84,921,860	-0.81%
2025-11-10	56.10	59.25	56.10	58.26	39.56	qfq	2,539,885	147,511,887	3.85%
2025-11-07	56.99	57.30	55.16	56.10	38.09	qfq	1,880,290	105,166,920	-1.79%
2025-11-06	56.42	57.63	56.42	57.12	38.79	qfq	1,207,607	68,643,206	0.92%
2025-11-05	56.69	57.70	55.88	56.60	38.43	qfq	1,433,499	81,187,152	-1.26%
2025-11-04	58.60	58.60	56.80	57.32	38.92	qfq	1,951,517	112,186,133	-3.16%
2025-11-03	57.60	59.78	57.23	59.19	40.19	qfq	2,960,858	173,837,691	2.94%
2025-10-31	56.20	58.84	55.64	57.50	39.05	qfq	2,607,513	150,534,765	1.66%
2025-10-30	56.00	57.38	55.01	56.56	38.41	qfq	2,481,410	139,340,454	0.14%
2025-10-29	56.79	57.32	55.40	56.48	38.35	qfq	2,195,434	123,209,419	-1.69%
2025-10-28	55.85	58.44	55.02	57.45	39.01	qfq	2,546,608	145,391,430	2.86%
2025-10-27	55.64	56.52	54.57	55.85	37.92	qfq	1,638,133	91,031,746	0.59%
2025-10-24	54.42	55.79	54.42	55.52	37.70	qfq	1,713,707	94,718,735	0.33%
2025-10-23	55.25	55.99	53.81	55.34	37.58	qfq	1,930,963	105,802,327	0.99%
2025-10-22	55.07	55.35	54.05	54.80	37.21	qfq	1,300,176	71,164,915	-0.49%
2025-10-21	53.30	55.50	53.29	55.07	37.40	qfq	2,426,911	133,183,348	3.15%
2025-10-20	53.97	54.89	52.93	53.39	36.25	qfq	2,012,519	108,199,142	0.17%
2025-10-17	56.90	56.90	53.30	53.30	36.19	qfq	3,329,350	181,522,269	-7.05%
2025-10-16	58.64	60.39	56.72	57.34	38.94	qfq	4,035,009	234,391,066	-4.94%
2025-10-15	55.26	63.97	55.02	60.32	40.96	qfq	6,419,427	385,386,840	9.63%
2025-10-14	58.42	58.97	54.00	55.02	37.36	qfq	3,545,070	199,762,114	-5.72%
2025-10-13	57.40	63.50	57.22	58.36	39.63	qfq	4,747,689	280,446,588	6.48%
2025-10-10	58.90	58.90	54.58	54.81	37.22	qfq	2,450,059	138,662,972	-4.56%
2025-10-09	55.58	58.51	54.54	57.43	39.00	qfq	2,460,770	140,414,429	3.66%
2025-09-30	54.49	57.00	53.93	55.40	37.62	qfq	1,207,119	66,980,200	2.25%
2025-09-29	54.00	54.69	53.34	54.18	36.79	qfq	620,578	33,540,881	0.41%
2025-09-26	54.62	55.49	53.89	53.96	36.64	qfq	877,815	47,770,472	-2.30%
2025-09-25	54.60	55.89	54.19	55.23	37.50	qfq	1,277,424	70,491,481	1.49%
2025-09-24	51.74	54.80	51.37	54.42	36.95	qfq	1,360,601	72,574,343	3.62%
2025-09-23	53.80	54.27	50.71	52.52	35.66	qfq	1,370,285	71,117,146	-2.38%
2025-09-22	54.06	54.60	53.28	53.80	36.53	qfq	1,014,876	54,574,385	-0.48%
2025-09-19	54.06	55.40	53.50	54.06	36.71	qfq	759,431	41,375,324	0.00%
2025-09-18	55.30	56.48	53.82	54.06	36.71	qfq	1,293,296	71,731,773	-2.72%
2025-09-17	55.48	55.88	55.02	55.57	37.73	qfq	702,615	38,915,751	-0.48%
2025-09-16	53.98	55.84	53.60	55.84	37.92	qfq	1,115,720	61,458,303	3.87%
2025-09-15	54.74	54.75	53.60	53.76	36.51	qfq	715,928	38,689,350	-1.54%
2025-09-12	55.70	56.08	54.54	54.60	37.08	qfq	836,854	46,184,551	-1.75%
2025-09-11	53.98	55.70	53.74	55.57	37.73	qfq	992,098	54,508,852	2.43%
2025-09-10	54.48	55.59	54.08	54.25	36.84	qfq	585,990	32,090,185	-1.00%
2025-09-09	55.52	55.80	54.17	54.80	37.21	qfq	739,649	40,715,225	-1.49%
2025-09-08	55.20	55.80	54.51	55.63	37.78	qfq	883,436	48,821,151	0.67%
2025-09-05	53.70	55.39	53.00	55.26	37.52	qfq	1,142,962	62,066,672	3.72%
2025-09-04	55.26	55.72	52.61	53.28	36.18	qfq	1,212,742	65,757,923	-3.58%
2025-09-03	54.90	55.89	54.50	55.26	37.52	qfq	962,075	53,191,827	0.07%
2025-09-02	57.39	57.60	54.96	55.22	37.50	qfq	1,300,646	72,869,898	-4.56%
2025-09-01	58.61	59.10	57.20	57.86	39.29	qfq	1,524,105	87,906,465	-1.18%
2025-08-29	57.17	59.50	56.00	58.55	39.76	qfq	2,169,876	125,267,122	2.41%
2025-08-28	56.00	57.30	55.39	57.17	38.82	qfq	1,686,472	94,972,471	2.00%
2025-08-27	58.32	59.10	56.01	56.05	38.06	qfq	2,298,844	132,826,703	-3.94%
2025-08-26	58.80	58.85	57.07	58.35	39.62	qfq	1,832,567	106,610,436	-0.48%
2025-08-25	59.50	60.35	58.06	58.63	39.81	qfq	2,632,794	154,827,428	-0.98%
2025-08-22	58.00	59.80	57.76	59.21	40.21	qfq	3,517,414	206,195,947	1.18%
2025-08-21	65.84	66.02	58.29	58.52	39.74	qfq	5,805,253	352,083,804	-6.68%
2025-08-20	54.00	62.71	53.00	62.71	42.58	qfq	3,877,722	233,322,977	20.00%
2025-08-19	51.87	52.97	51.13	52.26	35.49	qfq	2,245,099	116,782,735	1.10%
2025-08-18	50.47	52.88	50.18	51.69	35.10	qfq	3,602,851	186,345,697	7.42%
2025-08-15	47.45	48.72	47.45	48.12	32.68	qfq	1,128,645	54,335,370	1.41%
2025-08-14	48.68	49.39	47.45	47.45	32.22	qfq	1,205,390	57,909,203	-2.53%
2025-08-13	48.49	48.99	47.99	48.68	33.06	qfq	1,215,078	58,948,917	0.43%
2025-08-12	49.88	49.89	48.36	48.47	32.91	qfq	1,070,372	52,098,054	-1.42%
2025-08-11	48.80	49.70	48.80	49.17	33.39	qfq	1,361,441	67,072,211	0.22%
2025-08-08	49.50	49.87	48.43	49.06	33.31	qfq	1,309,354	64,379,615	-1.37%
2025-08-07	50.68	50.68	49.35	49.74	33.78	qfq	1,645,680	82,009,770	-1.54%
2025-08-06	49.99	51.98	48.88	50.52	34.31	qfq	2,547,544	128,661,604	1.53%
2025-08-05	48.10	50.96	47.48	49.76	33.79	qfq	2,676,387	130,871,419	2.77%
2025-08-04	47.18	48.50	46.86	48.42	32.88	qfq	1,835,642	87,599,193	0.98%
2025-08-01	45.46	49.13	45.37	47.95	32.56	qfq	2,737,722	130,115,988	5.41%
2025-07-31	45.25	45.98	44.94	45.49	30.89	qfq	1,231,548	56,135,512	0.82%
2025-07-30	45.60	45.63	44.80	45.12	30.64	qfq	838,054	37,939,556	-1.12%
2025-07-29	45.58	45.80	45.10	45.63	30.99	qfq	789,144	35,863,303	0.18%
2025-07-28	45.48	45.68	45.04	45.55	30.93	qfq	751,585	34,134,618	0.42%
2025-07-25	44.46	45.40	44.03	45.36	30.80	qfq	1,382,341	62,025,076	2.79%
2025-07-24	43.43	44.17	43.30	44.13	29.97	qfq	1,116,653	48,841,092	1.61%
2025-07-23	43.31	43.67	43.07	43.43	29.49	qfq	894,768	38,804,605	0.28%
2025-07-22	43.65	43.85	43.00	43.31	29.41	qfq	915,726	39,775,586	-0.89%
2025-07-21	44.30	44.30	43.38	43.70	29.67	qfq	1,737,264	76,023,768	-1.15%
2025-07-18	44.26	45.36	44.08	44.21	30.02	qfq	799,138	35,492,430	-0.11%
2025-07-17	43.99	44.77	43.76	44.26	30.05	qfq	791,722	35,061,894	0.55%
2025-07-16	42.90	44.11	42.90	44.02	29.89	qfq	877,454	38,374,795	2.21%
2025-07-15	42.81	43.20	42.35	43.07	29.25	qfq	528,713	22,633,576	0.16%
2025-07-14	43.30	43.30	42.68	43.00	29.20	qfq	422,364	18,104,115	0.16%
2025-07-11	42.37	43.02	42.37	42.93	29.15	qfq	519,402	22,204,147	0.89%
2025-07-10	42.24	42.66	42.24	42.55	28.89	qfq	292,722	12,440,606	0.05%
2025-07-09	42.40	42.65	42.35	42.53	28.88	qfq	293,613	12,479,290	0.02%
2025-07-08	42.28	42.54	42.06	42.52	28.87	qfq	392,960	16,652,760	0.57%
2025-07-07	42.30	42.40	41.69	42.28	28.71	qfq	348,547	14,708,491	0.67%
2025-07-04	42.25	42.44	41.81	42.00	28.52	qfq	423,354	17,832,849	-0.73%
2025-07-03	41.94	42.42	41.93	42.31	28.73	qfq	313,019	13,228,735	0.31%
2025-07-02	42.42	42.50	41.91	42.18	28.64	qfq	493,409	20,801,300	-0.57%
2025-07-01	42.47	42.89	42.12	42.42	28.81	qfq	685,608	29,151,790	-0.12%
2025-06-30	42.95	43.19	42.31	42.47	28.84	qfq	865,899	36,871,222	-0.42%
2025-06-27	42.46	42.98	42.46	42.65	28.96	qfq	391,565	16,751,295	0.45%
2025-06-26	42.77	42.98	42.40	42.46	28.83	qfq	412,039	17,595,056	-0.77%
2025-06-25	42.35	42.80	42.01	42.79	29.06	qfq	442,816	18,798,461	1.37%
2025-06-24	41.49	42.29	41.48	42.21	28.66	qfq	424,543	17,841,986	1.93%
2025-06-23	40.68	41.73	40.50	41.41	28.12	qfq	289,787	11,931,989	1.74%
2025-06-20	41.03	41.60	40.70	40.70	27.64	qfq	303,663	12,471,200	-1.07%
2025-06-19	41.91	42.29	41.02	41.14	27.94	qfq	251,760	10,451,072	-2.07%
2025-06-18	42.02	42.58	41.63	42.01	28.53	qfq	259,510	10,888,932	-0.57%
2025-06-17	42.74	42.74	41.90	42.25	28.69	qfq	329,684	13,922,614	-0.91%
2025-06-16	41.35	42.92	41.19	42.64	28.95	qfq	561,361	23,782,581	3.04%
2025-06-13	41.70	41.97	41.28	41.38	28.10	qfq	265,272	11,022,270	-1.43%
2025-06-12	42.18	42.29	41.70	41.98	28.51	qfq	274,220	11,505,447	-0.47%
2025-06-11	41.60	42.37	41.60	42.18	28.64	qfq	262,150	11,036,937	0.96%
2025-06-10	42.35	42.48	41.37	41.78	28.37	qfq	402,649	16,876,232	-1.02%
2025-06-09	41.92	42.35	41.70	42.21	28.66	qfq	285,460	12,027,038	0.69%
2025-06-06	42.22	42.49	41.68	41.92	28.47	qfq	302,266	12,658,184	-0.64%
2025-06-05	41.52	42.28	41.52	42.19	28.65	qfq	329,346	13,841,209	1.05%
2025-06-04	41.76	42.36	41.56	41.75	28.35	qfq	402,440	16,850,340	-0.41%
2025-06-03	41.31	42.44	41.17	41.92	28.47	qfq	359,622	15,118,107	1.43%
2025-05-30	42.60	42.61	41.26	41.33	28.07	qfq	474,999	19,777,380	-3.70%
2025-05-29	40.63	43.05	40.63	42.92	29.14	qfq	891,758	37,514,722	6.26%
2025-05-28	40.40	40.94	40.20	40.39	27.43	qfq	331,774	13,436,623	-0.02%
2025-05-27	41.49	41.49	40.10	40.40	27.43	qfq	471,971	19,082,116	-1.70%
2025-05-26	40.94	41.40	40.77	41.10	27.91	qfq	407,095	16,721,181	0.54%
2025-05-23	42.34	42.35	40.88	40.88	27.76	qfq	581,383	24,165,855	-2.69%
2025-05-22	42.94	43.15	41.91	42.01	28.53	qfq	445,275	18,904,581	-1.68%
2025-05-21	43.44	43.44	42.50	42.73	29.02	qfq	482,995	20,691,228	-1.02%
2025-05-20	42.79	43.77	42.71	43.17	29.31	qfq	641,468	27,811,199	1.08%
2025-05-19	42.62	43.04	42.20	42.71	29.00	qfq	389,592	16,621,731	0.21%
2025-05-16	43.10	43.17	42.53	42.62	28.94	qfq	424,055	18,164,954	-1.93%
2025-05-15	44.51	45.08	43.38	43.46	29.04	qfq	513,157	22,482,644	-2.75%
2025-05-14	45.35	45.36	44.50	44.69	29.86	qfq	441,727	19,788,683	-0.80%
2025-05-13	46.21	46.47	45.00	45.05	30.10	qfq	600,764	27,371,561	-2.28%
2025-05-12	46.49	46.66	45.67	46.10	30.80	qfq	710,131	32,754,446	-0.32%
2025-05-09	46.45	46.67	45.31	46.25	30.90	qfq	900,134	41,410,739	-1.05%
2025-05-08	45.11	47.39	45.11	46.74	31.23	qfq	1,277,338	59,270,810	2.88%
2025-05-07	45.80	46.77	45.02	45.43	30.36	qfq	753,553	34,693,007	-0.26%
2025-05-06	44.70	45.86	44.70	45.55	30.44	qfq	522,024	23,688,215	1.40%
2025-04-30	44.47	45.46	44.23	44.92	30.02	qfq	423,881	19,048,648	1.22%
2025-04-29	43.68	45.00	43.03	44.38	29.65	qfq	444,643	19,699,578	-0.05%
2025-04-28	45.31	45.31	42.55	44.40	29.67	qfq	1,181,828	51,393,850	-2.61%
2025-04-25	45.18	46.05	44.61	45.59	30.46	qfq	396,081	18,026,040	0.84%
2025-04-24	46.20	46.20	44.83	45.21	30.21	qfq	487,310	22,056,193	-1.42%
2025-04-23	45.81	46.27	45.40	45.86	30.64	qfq	419,491	19,189,918	-0.09%
2025-04-22	46.00	46.45	45.01	45.90	30.67	qfq	714,149	32,866,816	-0.58%
2025-04-21	44.85	46.60	44.58	46.17	30.85	qfq	878,977	40,245,701	2.55%
2025-04-18	44.04	46.30	43.59	45.02	30.08	qfq	1,127,022	51,100,887	1.63%
2025-04-17	41.37	44.89	41.37	44.30	29.60	qfq	888,156	39,031,827	5.13%
2025-04-16	42.69	43.13	41.52	42.14	28.16	qfq	350,284	14,835,296	-1.31%
2025-04-15	43.35	43.70	42.33	42.70	28.53	qfq	449,780	19,222,023	-1.50%
2025-04-14	42.62	44.09	42.51	43.35	28.97	qfq	700,983	30,552,055	1.88%
2025-04-11	40.90	43.42	40.81	42.55	28.43	qfq	875,117	37,080,358	3.50%
2025-04-10	41.44	42.50	41.03	41.11	27.47	qfq	793,987	33,172,225	0.00%
2025-04-09	38.20	41.77	36.53	41.11	27.47	qfq	1,106,005	44,013,953	6.78%
2025-04-08	38.00	39.32	37.33	38.50	25.73	qfq	822,965	31,443,242	3.36%
2025-04-07	43.51	43.87	37.00	37.25	24.89	qfq	1,774,693	70,755,468	-19.41%
2025-04-03	44.95	47.19	44.95	46.22	30.88	qfq	1,427,506	66,162,582	2.83%
2025-04-02	45.17	45.31	44.70	44.95	30.04	qfq	390,493	17,579,544	-0.40%
2025-04-01	43.30	45.74	43.21	45.13	30.16	qfq	695,332	31,156,572	4.23%
2025-03-31	43.70	44.19	42.88	43.30	28.93	qfq	504,804	21,951,662	-1.34%
2025-03-28	44.05	44.82	43.46	43.89	29.33	qfq	442,057	19,514,784	1.01%
2025-03-27	44.12	44.12	43.10	43.45	29.03	qfq	287,077	12,510,341	-1.03%
2025-03-26	43.65	44.65	43.58	43.90	29.33	qfq	270,792	11,961,482	-0.34%
2025-03-25	43.08	44.45	42.86	44.05	29.43	qfq	537,627	23,606,238	1.45%
2025-03-24	43.66	44.40	42.67	43.42	29.01	qfq	495,539	21,425,208	-0.80%
2025-03-21	45.08	45.12	43.71	43.77	29.25	qfq	439,750	19,491,866	-2.91%
2025-03-20	45.81	45.88	44.95	45.08	30.12	qfq	413,058	18,750,343	-2.00%
2025-03-19	46.61	46.65	45.61	46.00	30.74	qfq	397,816	18,360,486	-1.10%
2025-03-18	46.36	46.95	46.02	46.51	31.08	qfq	452,759	21,085,466	0.28%
2025-03-17	46.51	46.82	46.01	46.38	30.99	qfq	442,294	20,492,181	-0.26%
2025-03-14	46.44	46.80	45.58	46.50	31.07	qfq	536,485	24,851,410	0.00%
2025-03-13	46.68	47.11	45.86	46.50	31.07	qfq	499,119	23,161,652	-1.17%
2025-03-12	46.92	47.70	46.53	47.05	31.44	qfq	574,297	27,084,885	0.28%
2025-03-11	45.99	47.06	45.81	46.92	31.35	qfq	616,367	28,597,763	0.92%
2025-03-10	46.89	47.48	46.20	46.49	31.06	qfq	681,010	31,779,411	-1.53%
2025-03-07	47.50	48.68	46.88	47.21	31.55	qfq	1,399,220	66,513,490	-1.13%
2025-03-06	44.85	48.88	44.82	47.75	31.91	qfq	2,092,136	99,134,885	6.80%
2025-03-05	44.51	45.00	44.01	44.71	29.88	qfq	723,668	32,182,111	-0.20%
2025-03-04	43.00	44.85	42.91	44.80	29.94	qfq	888,602	39,432,028	2.68%
2025-03-03	43.70	44.92	43.15	43.63	29.15	qfq	1,235,549	54,540,430	-0.37%
2025-02-28	45.98	47.83	43.60	43.79	29.26	qfq	2,033,753	91,673,756	-0.02%
2025-02-27	44.14	44.39	42.81	43.80	29.27	qfq	673,736	29,334,370	-0.79%
2025-02-26	44.10	44.44	43.82	44.15	29.50	qfq	687,813	30,285,927	0.11%
2025-02-25	43.50	44.95	43.50	44.10	29.47	qfq	730,118	32,247,841	-0.34%
2025-02-24	44.78	45.13	43.41	44.25	29.57	qfq	788,824	35,040,643	-1.01%
2025-02-21	43.80	44.85	43.21	44.70	29.87	qfq	989,670	43,715,634	1.82%
2025-02-20	43.70	44.10	43.35	43.90	29.33	qfq	586,967	25,694,430	0.69%
2025-02-19	42.85	43.72	42.85	43.60	29.13	qfq	531,986	23,101,334	1.75%
2025-02-18	43.54	44.26	42.73	42.85	28.63	qfq	843,600	36,818,694	-1.68%
2025-02-17	43.60	44.33	43.10	43.58	29.12	qfq	761,086	33,327,289	-0.27%
2025-02-14	43.14	43.98	42.53	43.70	29.20	qfq	796,845	34,683,729	1.63%
2025-02-13	43.49	43.69	42.80	43.00	28.73	qfq	704,141	30,425,287	-1.53%
2025-02-12	43.90	44.00	43.00	43.67	29.18	qfq	735,326	31,941,153	0.14%
2025-02-11	43.14	43.86	42.30	43.61	29.14	qfq	1,027,051	44,521,704	1.09%
2025-02-10	41.93	43.20	41.93	43.14	28.83	qfq	856,172	36,701,010	3.45%
2025-02-07	41.35	42.60	40.90	41.70	27.86	qfq	742,705	30,992,880	0.72%
2025-02-06	40.70	41.48	40.16	41.40	27.66	qfq	690,765	28,280,466	1.85%
2025-02-05	39.41	40.79	39.39	40.65	27.16	qfq	528,930	21,391,248	3.28%
2025-01-27	40.18	40.35	39.12	39.36	26.30	qfq	398,013	15,770,543	-2.02%
2025-01-24	39.60	40.33	38.80	40.17	26.84	qfq	539,503	21,334,456	1.80%
2025-01-23	39.13	40.80	39.05	39.46	26.37	qfq	567,736	22,691,175	1.31%
2025-01-22	38.73	39.14	38.34	38.95	26.03	qfq	351,869	13,647,332	0.13%
2025-01-21	38.05	39.33	38.05	38.90	25.99	qfq	303,101	11,730,211	1.33%
2025-01-20	38.33	38.65	37.91	38.39	25.65	qfq	247,418	9,498,608	1.05%
2025-01-17	37.55	38.25	37.39	37.99	25.38	qfq	186,956	7,082,212	0.56%
2025-01-16	37.84	38.35	37.53	37.78	25.24	qfq	219,867	8,337,996	0.51%
2025-01-15	38.00	38.02	37.49	37.59	25.12	qfq	285,510	10,776,387	-0.97%
2025-01-14	36.35	38.04	36.35	37.96	25.36	qfq	415,583	15,630,222	4.00%
2025-01-13	35.22	36.58	34.90	36.50	24.39	qfq	280,641	10,071,787	1.36%
2025-01-10	36.60	37.20	36.00	36.01	24.06	qfq	249,347	9,140,523	-1.93%
2025-01-09	36.53	37.19	36.53	36.72	24.54	qfq	228,481	8,418,983	0.14%
2025-01-08	37.32	37.32	35.92	36.67	24.50	qfq	361,291	13,250,378	-1.61%
2025-01-07	36.28	37.27	36.13	37.27	24.90	qfq	323,015	11,843,328	2.81%
2025-01-06	36.96	37.45	36.05	36.25	24.22	qfq	395,664	14,484,465	-1.68%
2025-01-03	37.56	38.98	36.85	36.87	24.64	qfq	434,955	16,455,962	-2.97%
2025-01-02	39.66	39.66	37.63	38.00	25.39	qfq	682,158	26,219,119	-4.19%
2024-12-31	40.47	40.47	39.46	39.66	26.50	qfq	360,439	14,348,373	-0.85%
2024-12-30	40.56	40.63	39.45	40.00	26.73	qfq	252,189	10,107,338	-0.89%
2024-12-27	40.47	41.07	40.27	40.36	26.97	qfq	310,934	12,648,150	-0.30%
2024-12-26	40.00	40.72	39.95	40.48	27.05	qfq	228,550	9,246,295	1.33%
2024-12-25	39.88	40.57	39.45	39.95	26.69	qfq	542,630	21,694,902	0.00%
2024-12-24	40.90	41.10	39.36	39.95	26.69	qfq	584,888	23,343,488	-0.67%
2024-12-23	43.08	43.10	40.16	40.22	26.87	qfq	621,376	25,655,738	-6.18%
2024-12-20	42.01	43.58	42.00	42.87	28.65	qfq	435,734	18,733,567	1.73%
2024-12-19	41.63	42.30	41.31	42.14	28.16	qfq	501,548	20,965,519	-0.33%
2024-12-18	42.51	43.00	41.58	42.28	28.25	qfq	328,129	13,901,328	-0.54%
2024-12-17	44.38	44.95	42.46	42.51	28.41	qfq	457,149	19,635,628	-4.60%
2024-12-16	44.79	45.03	44.37	44.56	29.77	qfq	277,053	12,393,364	-0.54%
2024-12-13	45.41	45.71	44.70	44.80	29.94	qfq	460,717	20,781,060	-2.23%
2024-12-12	45.90	46.29	45.02	45.82	30.62	qfq	442,902	20,262,422	0.17%
2024-12-11	44.88	45.95	44.70	45.74	30.56	qfq	451,564	20,458,558	1.02%
2024-12-10	46.50	46.66	45.10	45.28	30.26	qfq	762,235	34,983,974	1.87%
2024-12-09	45.42	45.58	44.08	44.45	29.70	qfq	539,086	24,151,568	-1.88%
2024-12-06	45.61	45.87	44.56	45.30	30.27	qfq	639,105	28,862,439	-0.61%
2024-12-05	44.50	46.26	44.50	45.58	30.46	qfq	486,235	22,200,660	1.40%
2024-12-04	45.08	46.23	44.80	44.95	30.04	qfq	457,996	20,858,929	-1.30%
2024-12-03	45.61	45.99	44.89	45.54	30.43	qfq	602,130	27,315,314	-0.65%
2024-12-02	44.80	45.88	44.55	45.84	30.63	qfq	782,191	35,496,842	1.80%
2024-11-29	43.30	45.38	43.15	45.03	30.09	qfq	718,021	31,945,899	2.97%
2024-11-28	43.30	44.16	43.25	43.73	29.22	qfq	576,685	25,210,729	0.55%
2024-11-27	42.77	43.50	41.86	43.49	29.06	qfq	738,838	31,593,233	1.49%
2024-11-26	42.97	44.07	42.55	42.85	28.63	qfq	320,083	13,869,792	-1.20%
2024-11-25	43.08	43.63	42.20	43.37	28.98	qfq	599,362	25,639,122	1.14%
2024-11-22	45.10	46.27	42.69	42.88	28.65	qfq	839,344	37,403,401	-5.86%
2024-11-21	45.58	45.85	44.66	45.55	30.44	qfq	692,201	31,299,524	-0.22%
2024-11-20	43.18	45.99	42.70	45.65	30.50	qfq	1,300,113	58,039,696	5.55%
2024-11-19	42.22	43.60	41.41	43.25	28.90	qfq	803,728	34,112,225	2.44%
2024-11-18	44.08	44.58	42.11	42.22	28.21	qfq	801,732	34,448,917	-4.15%
2024-11-15	46.71	47.30	43.88	44.05	29.43	qfq	1,353,627	61,578,433	-5.69%
2024-11-14	49.43	50.40	46.50	46.71	31.21	qfq	1,476,367	70,974,967	-6.58%
2024-11-13	51.17	52.49	48.01	50.00	33.41	qfq	1,728,245	86,347,122	-3.19%
2024-11-12	50.20	51.88	49.40	51.65	34.51	qfq	2,301,500	116,864,696	3.49%
2024-11-11	48.32	51.30	48.32	49.91	33.35	qfq	1,998,822	99,767,844	3.57%
2024-11-08	51.63	51.94	48.00	48.19	32.20	qfq	2,854,920	142,718,774	-6.64%
2024-11-07	48.42	52.80	47.09	51.62	34.49	qfq	5,393,899	269,611,086	6.61%
2024-11-06	40.60	48.42	40.01	48.42	32.35	qfq	4,841,535	218,988,926	20.00%
2024-11-05	38.70	40.59	38.32	40.35	26.96	qfq	1,235,349	49,157,779	4.26%
2024-11-04	37.90	38.88	37.25	38.70	25.86	qfq	638,447	24,397,073	1.76%
2024-11-01	38.65	39.39	38.03	38.03	25.41	qfq	797,971	30,866,200	-1.60%
2024-10-31	38.80	39.28	38.03	38.65	25.83	qfq	725,215	28,104,028	-0.31%
2024-10-30	38.87	39.56	38.21	38.77	25.91	qfq	612,703	23,772,201	-1.32%
2024-10-29	40.30	40.37	39.25	39.29	26.25	qfq	740,635	29,420,792	-1.53%
2024-10-28	39.99	40.14	39.45	39.90	26.66	qfq	813,907	32,376,135	0.33%
2024-10-25	39.88	40.33	39.48	39.77	26.57	qfq	698,052	27,818,504	-0.28%
2024-10-24	40.59	40.64	39.30	39.88	26.65	qfq	614,416	24,442,375	-2.23%
2024-10-23	39.30	41.07	39.30	40.79	27.26	qfq	1,464,675	59,256,936	3.92%
2024-10-22	40.12	40.15	38.86	39.25	26.23	qfq	945,046	37,129,474	-2.17%
2024-10-21	38.60	40.61	38.60	40.12	26.81	qfq	1,817,407	72,240,336	4.51%
2024-10-18	36.50	39.80	36.49	38.39	25.65	qfq	1,506,138	57,272,028	4.46%
2024-10-17	36.90	37.97	36.51	36.75	24.56	qfq	924,015	34,539,654	0.96%
2024-10-16	36.80	37.45	36.27	36.40	24.32	qfq	722,933	26,578,489	-2.54%
2024-10-15	37.40	38.83	36.79	37.35	24.96	qfq	944,085	35,843,942	-0.32%
2024-10-14	36.09	37.88	35.50	37.47	25.04	qfq	1,003,123	36,971,316	3.82%
2024-10-11	38.00	38.00	35.70	36.09	24.12	qfq	1,203,585	44,043,825	-6.06%
2024-10-10	41.59	42.42	38.40	38.42	25.67	qfq	2,374,269	94,471,246	-8.31%
2024-10-09	45.00	46.64	41.90	41.90	28.00	qfq	1,939,905	85,498,067	-11.38%
2024-10-08	47.20	47.28	44.38	47.28	31.59	qfq	3,431,815	160,385,524	20.00%
2024-09-30	34.25	39.43	34.23	39.40	26.33	qfq	1,692,723	62,613,999	19.87%
2024-09-27	31.10	32.98	31.10	32.87	21.96	qfq	579,738	18,586,829	6.82%
2024-09-26	29.77	30.77	29.51	30.77	20.56	qfq	377,260	11,437,929	2.81%
2024-09-25	29.99	30.69	29.89	29.93	20.00	qfq	493,272	14,938,482	0.91%
2024-09-24	28.83	29.73	28.50	29.66	19.82	qfq	310,930	9,070,542	3.13%
2024-09-23	28.22	29.20	28.18	28.76	19.22	qfq	219,395	6,339,072	0.52%
2024-09-20	28.60	28.93	28.42	28.61	19.12	qfq	215,414	6,178,317	1.06%
2024-09-19	28.08	28.80	27.95	28.31	18.92	qfq	146,423	4,147,769	1.29%
2024-09-18	27.92	28.30	27.65	27.95	18.68	qfq	159,605	4,456,918	-0.36%
2024-09-13	29.35	29.35	27.90	28.05	18.74	qfq	378,936	10,759,901	-4.43%
2024-09-12	29.78	30.15	29.34	29.35	19.61	qfq	152,607	4,539,024	-0.78%
2024-09-11	29.97	30.05	29.56	29.58	19.77	qfq	123,083	3,669,992	-1.07%
2024-09-10	29.80	30.07	29.15	29.90	19.98	qfq	171,925	5,076,088	0.47%
2024-09-09	30.15	30.24	29.62	29.76	19.89	qfq	91,387	2,733,967	-1.23%
2024-09-06	31.12	31.12	30.12	30.13	20.13	qfq	147,348	4,480,325	-2.46%
2024-09-05	30.87	31.00	30.57	30.89	20.64	qfq	162,834	5,019,336	1.01%
2024-09-04	30.87	31.04	30.53	30.58	20.43	qfq	106,644	3,279,377	-1.29%
2024-09-03	30.68	31.18	30.68	30.98	20.70	qfq	85,679	2,656,368	0.98%
2024-09-02	31.60	32.11	30.65	30.68	20.50	qfq	173,107	5,411,545	-3.06%
2024-08-30	31.17	32.11	30.88	31.65	21.15	qfq	180,127	5,723,700	1.77%
2024-08-29	30.49	31.18	30.24	31.10	20.78	qfq	150,023	4,634,019	2.20%
2024-08-28	30.87	31.01	30.30	30.43	20.33	qfq	110,098	3,373,403	-0.43%
2024-08-27	30.79	31.07	30.17	30.56	20.42	qfq	157,574	4,850,006	-0.42%
2024-08-26	30.55	31.09	30.02	30.69	20.51	qfq	184,604	5,655,644	2.51%
2024-08-23	30.54	30.64	29.75	29.94	20.01	qfq	167,151	5,025,528	-2.32%
2024-08-22	30.87	31.24	30.40	30.65	20.48	qfq	67,787	2,078,075	-0.39%
2024-08-21	30.70	31.18	30.51	30.77	20.56	qfq	84,693	2,608,375	0.23%
2024-08-20	31.39	31.40	30.39	30.70	20.51	qfq	156,972	4,831,087	-2.38%
2024-08-19	31.77	32.24	31.00	31.45	21.01	qfq	211,415	6,692,229	-0.98%
2024-08-16	32.29	32.31	31.53	31.76	21.22	qfq	83,798	2,678,952	-0.63%
2024-08-15	31.77	32.15	31.49	31.96	21.36	qfq	94,263	3,004,501	0.69%
2024-08-14	31.77	32.19	31.70	31.74	21.21	qfq	107,399	3,420,531	-0.09%
2024-08-13	31.68	32.02	31.36	31.77	21.23	qfq	71,352	2,257,633	0.28%
2024-08-12	32.15	32.18	31.67	31.68	21.17	qfq	89,189	2,840,689	-1.34%
2024-08-09	32.72	32.72	32.09	32.11	21.46	qfq	135,827	4,378,252	-0.50%
2024-08-08	32.50	32.69	32.07	32.27	21.56	qfq	109,007	3,521,978	-1.41%
2024-08-07	32.79	33.25	32.68	32.73	21.87	qfq	103,420	3,404,122	-0.30%
2024-08-06	32.86	33.17	32.49	32.83	21.94	qfq	158,324	5,189,088	1.42%
2024-08-05	32.81	33.56	32.11	32.37	21.63	qfq	186,202	6,113,923	-2.38%
2024-08-02	33.52	34.17	33.08	33.16	22.16	qfq	231,787	7,795,325	-2.47%
2024-08-01	33.65	34.27	33.65	34.00	22.72	qfq	227,318	7,729,614	0.44%
2024-07-31	32.52	33.93	32.22	33.85	22.62	qfq	299,552	10,021,854	3.80%
2024-07-30	32.24	32.93	32.04	32.61	21.79	qfq	107,479	3,497,273	0.62%
2024-07-29	32.80	32.80	32.01	32.41	21.66	qfq	176,864	5,717,817	-0.40%
2024-07-26	32.06	32.88	32.00	32.54	21.74	qfq	109,421	3,563,336	0.25%
2024-07-25	32.21	33.07	32.08	32.46	21.69	qfq	126,358	4,117,782	-0.43%
2024-07-24	34.17	34.17	32.56	32.60	21.78	qfq	211,960	6,992,950	-2.80%
2024-07-23	34.58	34.82	33.31	33.54	22.41	qfq	222,225	7,564,525	-3.90%
2024-07-22	34.59	35.28	34.59	34.90	23.32	qfq	285,526	9,997,810	1.01%
2024-07-19	33.69	34.89	33.57	34.55	23.09	qfq	313,846	10,816,065	2.37%
2024-07-18	33.13	33.85	33.05	33.75	22.55	qfq	165,221	5,528,014	-0.15%
2024-07-17	34.54	34.54	33.60	33.80	22.59	qfq	146,657	4,964,982	0.69%
2024-07-16	33.84	34.00	33.12	33.57	22.43	qfq	177,073	5,933,711	0.45%
2024-07-15	33.95	34.76	33.40	33.42	22.33	qfq	204,108	6,895,716	-2.85%
2024-07-12	34.89	34.89	34.12	34.40	22.99	qfq	151,953	5,242,848	-1.09%
2024-07-11	34.65	35.15	34.49	34.78	23.24	qfq	391,805	13,634,269	1.52%
2024-07-10	34.10	34.62	33.76	34.26	22.89	qfq	149,720	5,134,405	0.47%
2024-07-09	33.32	34.27	32.98	34.10	22.79	qfq	256,720	8,642,066	1.97%
2024-07-08	34.35	34.76	33.32	33.44	22.34	qfq	259,591	8,825,570	-2.65%
2024-07-05	34.32	35.00	34.15	34.35	22.95	qfq	149,871	5,175,750	-0.17%
2024-07-04	35.79	35.79	34.41	34.41	22.99	qfq	288,307	10,044,650	-2.60%
2024-07-03	36.18	36.18	34.90	35.33	23.61	qfq	329,209	11,621,788	-0.34%
2024-07-02	35.33	36.28	35.03	35.45	23.69	qfq	252,368	8,991,581	0.34%
2024-07-01	37.13	37.17	34.58	35.33	23.61	qfq	645,181	22,733,776	-4.41%
2024-06-28	37.25	37.89	36.80	36.96	24.70	qfq	271,590	10,157,430	-1.04%
2024-06-27	38.94	39.18	37.34	37.35	24.96	qfq	331,342	12,682,747	-4.01%
2024-06-26	37.65	39.10	36.80	38.91	26.00	qfq	282,955	10,802,798	3.10%
2024-06-25	38.14	38.34	36.60	37.74	25.22	qfq	347,892	13,016,723	-1.02%
2024-06-24	39.50	40.39	37.78	38.13	25.48	qfq	558,154	21,757,751	-3.66%
2024-06-21	38.89	40.14	38.11	39.58	26.45	qfq	724,768	28,302,728	1.07%
2024-06-20	38.28	41.23	38.28	39.16	26.17	qfq	820,899	32,689,494	2.33%
2024-06-19	38.49	38.93	37.97	38.27	25.57	qfq	197,523	7,564,361	-0.39%
2024-06-18	38.12	38.84	37.86	38.42	25.67	qfq	249,613	9,594,388	0.81%
2024-06-17	37.73	38.44	37.53	38.11	25.47	qfq	216,479	8,221,064	0.00%
2024-06-14	39.00	39.63	37.92	38.11	25.47	qfq	484,866	18,631,312	-3.88%
2024-06-13	37.11	41.35	36.91	39.65	26.49	qfq	858,589	33,956,802	6.82%
2024-06-12	36.87	37.25	36.50	37.12	24.80	qfq	160,030	5,932,346	1.23%
2024-06-11	36.11	36.83	34.96	36.67	24.50	qfq	219,184	7,915,705	1.55%
2024-06-07	36.30	36.31	35.50	36.11	24.13	qfq	194,969	7,002,381	1.72%
2024-06-06	37.54	37.60	35.50	35.50	23.72	qfq	349,983	12,652,576	-4.95%
2024-06-05	37.80	38.38	37.16	37.35	24.96	qfq	141,960	5,371,584	-1.63%
2024-06-04	38.85	38.85	37.38	37.97	25.37	qfq	337,345	12,792,723	-2.64%
2024-06-03	39.01	39.77	38.76	39.00	26.06	qfq	248,452	9,756,049	-0.38%
2024-05-31	38.97	39.40	38.72	39.15	26.16	qfq	123,094	4,824,647	1.24%
2024-05-30	38.51	39.15	38.04	38.67	25.84	qfq	126,496	4,898,765	0.10%
2024-05-29	38.59	39.58	38.50	38.63	25.81	qfq	153,360	5,977,848	-0.85%
2024-05-28	39.43	40.18	38.90	38.96	26.03	qfq	215,024	8,495,567	-2.62%
2024-05-27	39.70	40.44	39.21	40.01	26.73	qfq	139,482	5,548,154	1.55%
2024-05-24	40.30	40.49	39.31	39.40	26.33	qfq	203,637	8,087,045	-2.60%
2024-05-23	40.80	41.16	40.45	40.45	27.03	qfq	281,932	11,506,014	-33.40%
2024-05-22	60.01	60.88	60.01	60.74	27.34	qfq	227,822	13,787,696	0.41%
2024-05-21	61.78	61.79	60.32	60.49	27.23	qfq	168,181	10,194,160	-1.26%
2024-05-20	61.97	61.97	60.86	61.26	27.58	qfq	177,379	10,901,958	-0.66%
2024-05-17	59.57	61.97	59.21	61.67	27.76	qfq	243,707	14,871,995	3.63%
2024-05-16	59.59	60.05	59.20	59.51	26.79	qfq	140,586	8,396,304	1.47%
2024-05-15	59.49	60.30	58.20	58.65	26.40	qfq	142,556	8,450,789	-1.28%
2024-05-14	59.00	60.40	59.00	59.41	26.74	qfq	103,359	6,166,927	0.29%
2024-05-13	60.11	60.25	58.36	59.24	26.67	qfq	171,253	10,158,374	-2.08%
2024-05-10	64.18	64.18	60.14	60.50	27.23	qfq	626,694	38,521,117	-5.48%
2024-05-09	63.26	64.14	62.85	64.01	28.81	qfq	160,716	10,258,438	1.62%
2024-05-08	63.31	63.89	62.73	62.99	28.35	qfq	129,877	8,223,375	-1.11%
2024-05-07	63.05	64.10	63.05	63.70	28.67	qfq	140,196	8,931,652	0.49%
2024-05-06	62.90	64.38	62.90	63.39	28.53	qfq	169,118	10,761,383	1.38%
2024-04-30	62.80	63.78	62.16	62.53	28.15	qfq	188,176	11,779,946	-1.29%
2024-04-29	61.40	63.48	61.30	63.35	28.52	qfq	303,441	19,060,409	1.65%
2024-04-26	61.30	63.15	61.30	62.32	28.05	qfq	297,967	18,633,556	0.84%
2024-04-25	60.01	62.79	59.81	61.80	27.82	qfq	336,142	20,725,108	2.35%
2024-04-24	59.10	60.83	59.10	60.38	27.18	qfq	258,960	15,554,656	1.89%
2024-04-23	58.60	59.75	58.33	59.26	26.67	qfq	159,085	9,425,210	0.46%
2024-04-22	58.88	59.57	57.51	58.99	26.55	qfq	125,976	7,419,148	1.53%
2024-04-19	58.57	58.99	57.83	58.10	26.15	qfq	138,815	8,102,803	-1.54%
2024-04-18	59.20	59.65	58.33	59.01	26.56	qfq	228,266	13,489,678	-0.30%
2024-04-17	57.00	59.27	57.00	59.19	26.64	qfq	301,075	17,707,389	5.26%
2024-04-16	58.59	58.59	56.18	56.23	25.31	qfq	268,018	15,322,486	-4.58%
2024-04-15	60.10	60.79	58.06	58.93	26.53	qfq	342,570	20,187,601	-1.95%
2024-04-12	61.48	61.48	60.05	60.10	27.05	qfq	214,805	13,062,799	-1.44%
2024-04-11	61.49	61.98	60.30	60.98	27.45	qfq	270,728	16,597,133	-1.52%
2024-04-10	64.51	64.51	61.32	61.92	27.87	qfq	614,465	38,207,042	-4.00%
2024-04-09	64.49	64.78	63.93	64.50	29.03	qfq	98,974	6,367,454	0.89%
2024-04-08	66.66	66.66	63.79	63.93	28.78	qfq	283,936	18,398,167	-4.10%
2024-04-03	66.39	68.11	65.66	66.66	30.01	qfq	307,110	20,549,474	0.41%
2024-04-02	67.00	67.34	65.88	66.39	29.88	qfq	245,270	16,302,829	-0.98%
2024-04-01	66.99	67.66	66.44	67.05	30.18	qfq	331,649	22,195,909	2.07%
2024-03-29	64.31	65.78	63.52	65.69	29.57	qfq	222,983	14,427,770	2.16%
2024-03-28	63.30	65.54	63.05	64.30	28.94	qfq	201,274	12,949,447	1.56%
2024-03-27	66.12	66.13	62.00	63.31	28.50	qfq	202,202	13,018,124	-3.74%
2024-03-26	66.00	67.09	64.80	65.77	29.61	qfq	178,096	11,702,038	-0.35%
2024-03-25	67.98	68.25	65.90	66.00	29.71	qfq	221,106	14,852,132	-2.96%
2024-03-22	69.45	69.68	67.80	68.01	30.61	qfq	289,263	19,820,757	-2.14%
2024-03-21	71.16	71.47	68.70	69.50	31.28	qfq	494,211	34,423,308	-2.15%
2024-03-20	69.90	71.15	69.19	71.03	31.97	qfq	353,286	24,888,902	2.35%
2024-03-19	69.80	70.50	69.40	69.40	31.24	qfq	232,603	16,250,280	-0.98%
2024-03-18	68.68	70.09	68.51	70.09	31.55	qfq	344,644	23,904,191	2.44%
2024-03-15	68.15	68.58	67.20	68.42	30.80	qfq	252,303	17,124,204	0.40%
2024-03-14	70.00	70.00	67.71	68.15	30.68	qfq	385,966	26,517,174	-2.82%
2024-03-13	68.10	70.77	67.54	70.13	31.57	qfq	600,414	41,742,442	2.98%
2024-03-12	66.60	68.24	66.31	68.10	30.65	qfq	369,420	24,941,568	2.11%
2024-03-11	65.47	66.86	64.89	66.69	30.02	qfq	294,157	19,381,835	1.86%
2024-03-08	65.00	65.91	64.66	65.47	29.47	qfq	238,002	15,528,272	0.41%
2024-03-07	66.50	67.44	64.88	65.20	29.35	qfq	249,049	16,510,361	-1.93%
2024-03-06	65.58	67.46	65.01	66.48	29.92	qfq	483,844	31,989,997	-0.60%
2024-03-05	67.85	68.70	66.58	66.88	30.11	qfq	510,142	34,417,836	-3.52%
2024-03-04	66.58	69.38	63.88	69.32	31.20	qfq	770,351	51,388,917	3.96%
2024-03-01	64.78	67.55	64.20	66.68	30.01	qfq	579,958	38,319,108	4.11%
2024-02-29	61.15	64.38	61.15	64.05	28.83	qfq	498,645	31,490,152	4.10%
2024-02-28	69.15	70.80	61.00	61.53	27.70	qfq	690,987	45,577,249	-11.02%
2024-02-27	66.08	69.37	66.00	69.15	31.13	qfq	284,941	19,459,680	2.69%
2024-02-26	66.00	68.70	65.74	67.34	30.31	qfq	362,278	24,241,968	0.36%
2024-02-23	65.80	67.43	65.60	67.10	30.20	qfq	223,416	14,839,298	1.70%
2024-02-22	65.50	66.20	65.00	65.98	29.70	qfq	270,729	17,752,494	0.47%
2024-02-21	62.51	66.56	62.38	65.67	29.56	qfq	519,812	33,624,112	4.06%
2024-02-20	63.50	63.50	62.00	63.11	28.41	qfq	223,274	14,011,049	-0.93%
2024-02-19	61.58	64.68	61.00	63.70	28.67	qfq	491,142	30,989,952	3.56%
2024-02-08	56.85	62.85	56.00	61.51	27.69	qfq	602,932	36,088,570	9.14%
2024-02-07	58.52	60.25	55.50	56.36	25.37	qfq	438,888	25,645,829	-4.28%
2024-02-06	57.37	60.87	54.10	58.88	26.50	qfq	599,817	34,375,625	1.83%
2024-02-05	61.20	61.20	56.02	57.82	26.03	qfq	421,951	24,787,717	-6.29%
2024-02-02	67.20	67.20	60.05	61.70	27.77	qfq	274,351	17,218,395	-5.66%
2024-02-01	65.60	67.48	64.90	65.40	29.44	qfq	180,828	11,946,230	-0.95%
2024-01-31	67.38	69.39	66.00	66.03	29.72	qfq	190,114	12,801,698	-3.46%
2024-01-30	70.00	70.80	68.00	68.40	30.79	qfq	187,812	12,999,438	-2.73%
2024-01-29	71.80	73.29	70.20	70.32	31.65	qfq	238,420	17,117,181	0.03%
2024-01-26	72.00	72.55	69.78	70.30	31.64	qfq	221,937	15,836,449	-2.73%
2024-01-25	70.56	72.68	70.00	72.27	32.53	qfq	228,254	16,357,895	3.10%
2024-01-24	70.10	70.29	67.21	70.10	31.55	qfq	215,057	14,806,296	0.69%
2024-01-23	67.78	70.06	67.50	69.62	31.34	qfq	223,853	15,398,350	2.87%
2024-01-22	71.80	71.80	67.12	67.68	30.47	qfq	319,470	22,220,484	-5.62%
2024-01-19	74.11	74.31	71.71	71.71	32.28	qfq	245,319	17,791,169	-3.24%
2024-01-18	74.50	74.50	71.67	74.11	33.36	qfq	292,583	21,380,612	-0.64%
2024-01-17	76.13	76.20	74.43	74.59	33.58	qfq	264,259	19,907,493	-2.14%
2024-01-16	77.82	77.99	75.19	76.22	34.31	qfq	436,044	33,191,799	-2.27%
2024-01-15	79.50	79.50	77.63	77.99	35.11	qfq	258,674	20,223,794	-1.42%
2024-01-12	79.12	82.40	78.80	79.11	35.61	qfq	421,864	34,044,175	-0.01%
2024-01-11	77.65	80.40	77.17	79.12	35.61	qfq	294,908	23,289,791	2.09%
2024-01-10	78.10	78.81	76.30	77.50	34.89	qfq	256,114	19,828,930	-1.19%
2024-01-09	79.89	80.44	77.10	78.43	35.30	qfq	408,656	32,274,418	-1.22%
2024-01-08	82.05	82.69	79.40	79.40	35.74	qfq	640,217	51,522,742	-3.22%
2024-01-05	83.00	84.87	81.84	82.04	36.93	qfq	672,033	55,983,325	-1.75%
2024-01-04	80.20	85.87	79.98	83.50	37.59	qfq	1,285,015	108,211,408	4.11%
2024-01-03	81.95	82.09	79.51	80.20	36.10	qfq	402,879	32,453,020	-2.34%
2024-01-02	82.43	83.93	81.70	82.12	36.97	qfq	473,579	39,208,608	-0.36%
2023-12-29	82.27	82.68	81.52	82.42	37.10	qfq	564,071	46,232,813	0.15%
2023-12-28	80.11	82.98	79.82	82.30	37.05	qfq	368,831	30,127,661	2.31%
2023-12-27	80.78	81.21	79.90	80.44	36.21	qfq	203,099	16,331,993	0.10%
2023-12-26	81.52	81.93	79.61	80.36	36.17	qfq	273,082	21,870,593	-1.70%
2023-12-25	81.99	83.35	81.30	81.75	36.80	qfq	385,790	31,676,151	0.70%
2023-12-22	81.51	82.45	80.78	81.18	36.54	qfq	359,182	29,276,429	-0.84%
2023-12-21	80.05	82.40	79.51	81.87	36.85	qfq	392,306	31,761,276	2.07%
2023-12-20	80.19	82.18	80.09	80.21	36.11	qfq	342,703	27,821,982	0.01%
2023-12-19	80.19	80.56	79.50	80.20	36.10	qfq	205,184	16,421,499	0.35%
2023-12-18	80.66	81.03	79.53	79.92	35.97	qfq	314,504	25,177,043	-1.39%
2023-12-15	84.29	84.39	80.82	81.05	36.48	qfq	548,770	44,963,783	-3.94%
2023-12-14	84.99	85.50	84.00	84.37	37.98	qfq	341,725	28,926,843	-0.68%
2023-12-13	83.45	85.75	82.82	84.95	38.24	qfq	590,076	49,977,091	1.80%
2023-12-12	84.43	84.83	82.89	83.45	37.56	qfq	398,060	33,325,873	-1.25%
2023-12-11	79.79	84.65	79.51	84.51	38.04	qfq	819,765	67,694,600	5.77%
2023-12-08	80.54	81.39	79.80	79.90	35.97	qfq	351,623	28,231,551	-0.79%
2023-12-07	79.89	81.68	79.36	80.54	36.25	qfq	455,265	36,714,978	0.81%
2023-12-06	79.62	80.27	79.03	79.89	35.96	qfq	220,786	17,621,451	0.62%
2023-12-05	81.31	81.31	79.28	79.40	35.74	qfq	354,630	28,356,301	-1.98%
2023-12-04	81.68	82.59	80.74	81.00	36.46	qfq	428,131	34,883,494	-0.61%
2023-12-01	80.19	82.11	79.91	81.50	36.69	qfq	547,072	44,264,096	1.86%
2023-11-30	82.10	82.42	79.18	80.01	36.02	qfq	515,603	41,384,824	-2.55%
2023-11-29	82.21	83.38	81.96	82.10	36.96	qfq	262,770	21,684,726	-0.79%
2023-11-28	82.03	82.80	81.30	82.75	37.25	qfq	299,793	24,680,925	1.04%
2023-11-27	81.70	82.47	80.79	81.90	36.87	qfq	283,813	23,146,990	0.01%
2023-11-24	83.56	84.38	81.51	81.89	36.86	qfq	399,914	32,924,603	-2.23%
2023-11-23	84.06	84.35	83.22	83.76	37.70	qfq	266,758	22,369,315	0.18%
2023-11-22	85.66	86.60	83.60	83.61	37.64	qfq	497,899	42,167,547	-2.67%
2023-11-21	88.00	88.00	85.68	85.90	38.67	qfq	390,783	33,828,387	-1.23%
2023-11-20	85.85	87.83	85.33	86.97	39.15	qfq	498,497	43,312,784	1.36%
2023-11-17	85.27	86.39	85.27	85.80	38.62	qfq	275,825	23,664,921	0.67%
2023-11-16	86.62	86.93	85.23	85.23	38.36	qfq	435,049	37,374,164	-2.07%
2023-11-15	87.60	87.88	86.58	87.03	39.18	qfq	373,693	32,524,884	0.06%
2023-11-14	86.41	87.37	85.95	86.98	39.15	qfq	607,743	52,717,807	0.35%
2023-11-13	85.47	87.49	85.47	86.68	39.02	qfq	567,606	49,121,340	1.74%
2023-11-10	86.29	86.85	85.00	85.20	38.35	qfq	538,672	46,152,095	-1.14%
2023-11-09	88.00	88.75	85.80	86.18	38.79	qfq	549,454	47,817,084	-1.51%
2023-11-08	88.00	89.45	87.09	87.50	39.39	qfq	705,157	62,172,267	0.00%
2023-11-07	88.60	89.49	86.86	87.50	39.39	qfq	887,994	78,071,423	-1.69%
2023-11-06	83.00	95.19	82.99	89.00	40.06	qfq	1,567,745	138,667,050	7.11%
2023-11-03	80.35	83.60	80.32	83.09	37.40	qfq	599,256	49,578,890	3.35%
2023-11-02	81.65	82.82	80.22	80.40	36.19	qfq	367,595	29,928,555	-2.23%
2023-11-01	83.80	84.18	82.06	82.23	37.01	qfq	534,057	44,148,083	-1.87%
2023-10-31	83.74	85.37	82.87	83.80	37.72	qfq	699,477	58,902,471	-0.53%
2023-10-30	82.08	85.35	81.82	84.25	37.92	qfq	934,103	78,333,760	2.05%
2023-10-27	80.01	84.64	80.01	82.56	37.16	qfq	934,640	77,525,979	2.06%
2023-10-26	79.30	81.00	78.40	80.89	36.41	qfq	704,966	55,915,833	0.84%
2023-10-25	79.99	81.81	79.35	80.22	36.11	qfq	725,212	58,391,107	0.29%
2023-10-24	78.39	80.34	76.79	79.99	36.01	qfq	768,600	60,717,963	2.71%
2023-10-23	79.40	80.11	77.88	77.88	35.06	qfq	702,068	55,364,878	-2.47%
2023-10-20	82.86	82.86	79.69	79.85	35.94	qfq	1,092,094	88,349,769	-4.03%
2023-10-19	82.12	86.20	82.12	83.20	37.45	qfq	1,059,493	89,121,334	0.89%
2023-10-18	82.05	84.45	81.55	82.47	37.12	qfq	929,306	77,117,803	-0.64%
2023-10-17	81.70	83.47	80.23	83.00	37.36	qfq	1,262,332	103,077,235	0.69%
2023-10-16	86.01	86.30	81.84	82.43	37.10	qfq	1,496,101	125,488,940	-3.13%
2023-10-13	84.48	86.45	84.48	85.09	38.30	qfq	1,259,591	107,149,125	-0.78%
2023-10-12	88.21	88.50	85.04	85.76	38.60	qfq	2,033,589	175,541,093	-3.92%
2023-10-11	88.99	90.88	84.92	89.26	40.18	qfq	2,766,897	244,535,936	0.42%