SECURITY DETAIL · RAW DATA

海优新材688680.SH

ASSECNYSTOCK

最近收盘价34.732026-07-17

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）2,493,299

成交额（元）88,174,022

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-10-29	2024-11-05	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	34.79	36.17	34.25	34.73	34.73	qfq	2,493,299	88,174,022	0.32%
2026-07-16	35.20	35.45	33.99	34.62	34.62	qfq	1,250,950	43,353,071	-0.57%
2026-07-15	34.81	35.70	34.51	34.82	34.82	qfq	1,010,916	35,376,008	0.03%
2026-07-14	34.83	34.93	33.80	34.81	34.81	qfq	1,529,028	52,661,659	1.25%
2026-07-13	37.62	37.62	34.32	34.38	34.38	qfq	1,977,507	70,330,719	-7.85%
2026-07-10	36.84	38.88	36.55	37.31	37.31	qfq	1,621,593	61,644,715	0.51%
2026-07-09	37.25	37.95	36.00	37.12	37.12	qfq	1,457,649	53,781,229	-0.59%
2026-07-08	38.65	39.01	37.01	37.34	37.34	qfq	1,972,905	74,425,449	-3.34%
2026-07-07	40.32	40.45	38.42	38.63	38.63	qfq	1,704,501	66,425,966	-2.65%
2026-07-06	40.88	41.98	39.68	39.68	39.68	qfq	1,886,753	76,300,138	-3.22%
2026-07-03	41.71	41.71	40.20	41.00	41.00	qfq	2,404,643	98,779,864	-0.85%
2026-07-02	42.74	43.61	41.18	41.35	41.35	qfq	2,665,599	113,643,353	-3.25%
2026-07-01	42.19	43.58	41.06	42.74	42.74	qfq	2,143,267	91,602,638	1.76%
2026-06-30	41.10	42.12	40.22	42.00	42.00	qfq	1,451,337	60,327,833	1.69%
2026-06-29	40.93	41.43	37.88	41.30	41.30	qfq	3,353,785	134,076,557	0.29%
2026-06-26	41.21	42.30	40.08	41.18	41.18	qfq	3,573,947	147,347,852	-0.07%
2026-06-25	43.32	43.35	40.82	41.21	41.21	qfq	3,017,131	125,806,036	-4.94%
2026-06-24	44.70	44.85	42.32	43.35	43.35	qfq	2,848,004	123,148,213	-2.93%
2026-06-23	45.12	45.20	44.25	44.66	44.66	qfq	2,203,790	98,591,774	-1.02%
2026-06-22	44.01	45.20	42.90	45.12	45.12	qfq	3,343,087	146,695,181	1.17%
2026-06-18	46.28	46.38	44.59	44.60	44.60	qfq	2,085,511	94,250,875	-1.46%
2026-06-17	45.70	46.25	44.53	45.26	45.26	qfq	2,465,709	111,792,108	-0.85%
2026-06-16	43.27	45.79	42.74	45.65	45.65	qfq	2,850,154	127,121,732	5.74%
2026-06-15	43.31	43.93	42.80	43.17	43.17	qfq	1,535,180	66,542,381	-0.18%
2026-06-12	43.19	44.45	42.70	43.25	43.25	qfq	2,458,072	106,945,869	1.34%
2026-06-11	42.07	43.80	41.99	42.68	42.68	qfq	2,754,729	118,204,502	0.52%
2026-06-10	42.38	42.90	40.87	42.46	42.46	qfq	2,244,281	93,782,790	-0.79%
2026-06-09	43.04	43.46	42.18	42.80	42.80	qfq	1,470,430	62,925,860	-0.12%
2026-06-08	41.75	43.85	41.51	42.85	42.85	qfq	2,392,611	102,057,229	-1.86%
2026-06-05	44.00	44.88	42.79	43.66	43.66	qfq	2,733,870	120,201,953	-1.27%
2026-06-04	42.05	45.63	41.76	44.22	44.22	qfq	4,420,377	196,922,076	4.54%
2026-06-03	42.28	43.85	41.60	42.30	42.30	qfq	2,424,594	103,113,385	-0.21%
2026-06-02	42.53	43.47	40.49	42.39	42.39	qfq	3,704,919	155,568,897	-0.87%
2026-06-01	42.40	44.57	41.40	42.76	42.76	qfq	2,967,650	128,741,686	2.64%
2026-05-29	45.07	45.07	41.37	41.66	41.66	qfq	3,469,882	147,766,332	-7.57%
2026-05-28	44.20	45.99	43.15	45.07	45.07	qfq	3,040,699	134,594,803	0.56%
2026-05-27	46.00	47.14	44.00	44.82	44.82	qfq	2,682,535	121,925,418	-2.54%
2026-05-26	47.89	47.89	44.91	45.99	45.99	qfq	2,632,844	121,324,721	-3.18%
2026-05-25	46.50	47.76	44.36	47.50	47.50	qfq	3,711,452	171,317,613	2.61%
2026-05-22	44.93	47.00	44.31	46.29	46.29	qfq	2,739,064	125,238,451	3.37%
2026-05-21	48.22	48.68	44.46	44.78	44.78	qfq	3,715,275	173,771,733	-6.90%
2026-05-20	47.30	48.65	46.04	48.10	48.10	qfq	2,915,840	138,322,190	1.50%
2026-05-19	47.60	48.88	46.00	47.39	47.39	qfq	2,680,587	125,949,891	-0.27%
2026-05-18	47.57	48.50	46.30	47.52	47.52	qfq	2,518,118	119,854,837	-0.44%
2026-05-15	49.88	50.06	47.06	47.73	47.73	qfq	4,397,030	211,501,383	-5.01%
2026-05-14	50.05	51.88	49.61	50.25	50.25	qfq	4,608,334	233,823,021	0.70%
2026-05-13	49.68	50.27	49.15	49.90	49.90	qfq	2,754,969	137,246,833	0.04%
2026-05-12	50.65	52.20	49.51	49.88	49.88	qfq	4,981,874	253,335,096	-1.42%
2026-05-11	50.46	51.87	49.72	50.60	50.60	qfq	4,073,240	206,680,955	0.00%
2026-05-08	50.80	51.10	49.75	50.60	50.60	qfq	3,084,940	155,723,669	-0.39%
2026-05-07	49.98	52.28	49.98	50.80	50.80	qfq	3,524,078	180,765,136	1.62%
2026-05-06	49.56	50.41	49.04	49.99	49.99	qfq	2,735,679	136,339,790	0.48%
2026-04-30	48.70	50.15	48.52	49.75	49.75	qfq	2,326,777	114,932,096	1.43%
2026-04-29	48.11	49.49	46.90	49.05	49.05	qfq	2,837,675	138,286,788	4.52%
2026-04-28	47.80	48.77	46.58	46.93	46.93	qfq	2,385,219	112,883,271	-3.24%
2026-04-27	49.00	49.45	47.65	48.50	48.50	qfq	1,955,537	95,238,355	-1.98%
2026-04-24	50.05	50.37	48.63	49.48	49.48	qfq	2,125,747	105,434,633	-1.06%
2026-04-23	51.09	51.80	49.36	50.01	50.01	qfq	3,142,618	157,933,885	-2.21%
2026-04-22	51.08	53.18	50.00	51.14	51.14	qfq	3,636,114	188,081,000	0.31%
2026-04-21	50.53	52.50	50.30	50.98	50.98	qfq	3,715,837	191,141,261	1.37%
2026-04-20	51.04	51.90	50.11	50.29	50.29	qfq	2,342,398	119,412,804	-1.62%
2026-04-17	50.91	51.66	50.25	51.12	51.12	qfq	2,266,406	115,671,486	-0.12%
2026-04-16	49.99	51.70	49.29	51.18	51.18	qfq	2,351,278	119,595,361	3.00%
2026-04-15	50.20	50.86	48.79	49.69	49.69	qfq	2,632,218	130,747,284	-0.94%
2026-04-14	50.50	50.50	49.16	50.16	50.16	qfq	1,871,498	92,879,230	0.52%
2026-04-13	48.52	51.12	48.52	49.90	49.90	qfq	2,683,120	134,832,291	0.81%
2026-04-10	48.19	50.00	48.18	49.50	49.50	qfq	2,584,155	127,657,452	2.72%
2026-04-09	49.90	49.90	47.53	48.19	48.19	qfq	2,821,097	136,280,628	-3.14%
2026-04-08	46.78	50.50	46.78	49.75	49.75	qfq	4,428,902	218,730,024	8.29%
2026-04-07	47.40	47.40	45.50	45.94	45.94	qfq	2,776,183	128,410,672	-2.13%
2026-04-03	47.41	48.30	46.01	46.94	46.94	qfq	3,708,746	174,781,649	-1.66%
2026-04-02	47.39	48.20	46.60	47.73	47.73	qfq	3,775,384	178,641,856	-0.21%
2026-04-01	47.59	49.13	46.90	47.83	47.83	qfq	3,342,755	160,426,281	2.64%
2026-03-31	48.50	49.30	46.60	46.60	46.60	qfq	3,471,802	165,498,433	-4.99%
2026-03-30	49.09	49.57	46.85	49.05	49.05	qfq	3,744,684	181,442,252	-1.43%
2026-03-27	48.83	50.49	48.01	49.76	49.76	qfq	3,851,484	190,425,795	1.12%
2026-03-26	50.38	51.50	49.03	49.21	49.21	qfq	4,802,621	240,317,419	-2.11%
2026-03-25	50.91	52.69	49.92	50.27	50.27	qfq	7,474,348	381,898,622	-0.65%
2026-03-24	51.89	51.89	46.21	50.60	50.60	qfq	10,758,407	525,689,847	-1.40%
2026-03-23	52.96	54.50	50.88	51.32	51.32	qfq	10,389,688	541,955,068	-7.70%
2026-03-20	48.96	57.36	47.64	55.60	55.60	qfq	11,852,953	633,723,017	13.56%
2026-03-19	48.88	50.46	48.50	48.96	48.96	qfq	2,898,167	142,703,656	-0.20%
2026-03-18	48.79	49.78	48.40	49.06	49.06	qfq	1,883,300	92,088,349	-0.20%
2026-03-17	49.94	50.95	48.85	49.16	49.16	qfq	1,978,058	98,732,452	-1.56%
2026-03-16	49.77	50.56	48.90	49.94	49.94	qfq	1,742,561	86,449,298	-0.56%
2026-03-13	50.68	51.79	49.92	50.22	50.22	qfq	2,195,071	111,469,549	-1.66%
2026-03-12	51.98	52.42	50.40	51.07	51.07	qfq	2,729,423	139,742,808	-1.79%
2026-03-11	52.31	53.64	51.81	52.00	52.00	qfq	3,244,173	170,816,394	-1.22%
2026-03-10	51.86	52.72	50.99	52.64	52.64	qfq	3,034,971	157,535,571	3.62%
2026-03-09	50.83	51.84	49.41	50.80	50.80	qfq	4,245,993	213,376,621	-2.16%
2026-03-06	52.24	52.95	50.89	51.92	51.92	qfq	2,850,691	148,378,084	0.02%
2026-03-05	53.20	53.96	50.95	51.91	51.91	qfq	3,244,914	168,686,669	-1.39%
2026-03-04	52.63	54.00	52.17	52.64	52.64	qfq	3,177,552	168,215,049	-2.17%
2026-03-03	57.18	58.37	53.59	53.81	53.81	qfq	5,574,657	309,000,708	-6.42%
2026-03-02	59.51	60.33	56.90	57.50	57.50	qfq	5,830,913	337,932,504	-6.11%
2026-02-27	61.50	63.17	60.03	61.24	61.24	qfq	3,164,349	194,535,145	-0.99%
2026-02-26	62.35	62.35	59.65	61.85	61.85	qfq	2,180,573	133,622,807	1.01%
2026-02-25	60.50	61.99	59.30	61.23	61.23	qfq	3,104,481	188,209,103	0.92%
2026-02-24	62.50	63.45	59.96	60.67	60.67	qfq	2,965,283	181,467,510	-2.40%
2026-02-13	64.00	65.00	62.01	62.16	62.16	qfq	2,366,255	148,847,223	-4.37%
2026-02-12	63.01	66.30	63.01	65.00	65.00	qfq	3,055,700	198,588,001	0.95%
2026-02-11	64.20	67.18	63.00	64.39	64.39	qfq	3,690,287	237,692,821	-0.48%
2026-02-10	65.00	66.50	64.58	64.70	64.70	qfq	3,152,377	206,021,629	-2.65%
2026-02-09	65.53	70.00	64.81	66.46	66.46	qfq	5,660,522	381,467,129	2.55%
2026-02-06	65.00	67.48	62.70	64.81	64.81	qfq	4,758,886	311,449,700	-1.14%
2026-02-05	68.44	68.85	64.48	65.56	65.56	qfq	6,926,768	457,402,871	-10.29%
2026-02-04	67.63	74.96	66.80	73.08	73.08	qfq	11,153,678	791,638,843	8.04%
2026-02-03	57.30	67.64	57.09	67.64	67.64	qfq	7,319,561	465,567,531	19.99%
2026-02-02	60.40	61.50	56.11	56.37	56.37	qfq	3,464,805	198,711,505	-4.92%
2026-01-30	58.30	60.89	55.52	59.29	59.29	qfq	4,858,351	281,726,521	0.75%
2026-01-29	59.40	62.16	58.26	58.85	58.85	qfq	3,927,062	236,075,213	-0.62%
2026-01-28	60.20	60.71	58.71	59.22	59.22	qfq	3,126,811	186,434,151	-3.86%
2026-01-27	59.00	62.86	57.48	61.60	61.60	qfq	5,595,980	335,105,584	3.15%
2026-01-26	68.60	68.87	58.88	59.72	59.72	qfq	6,943,010	431,622,113	-9.88%
2026-01-23	62.02	68.13	61.50	66.27	66.27	qfq	7,489,955	492,958,302	8.18%
2026-01-22	56.61	62.40	56.61	61.26	61.26	qfq	4,835,001	291,970,917	7.97%
2026-01-21	56.00	58.80	56.00	56.74	56.74	qfq	3,676,433	210,497,660	-1.49%
2026-01-20	53.31	61.88	53.31	57.60	57.60	qfq	8,064,729	478,101,586	6.65%
2026-01-19	54.45	55.49	52.13	54.01	54.01	qfq	3,993,032	214,086,410	-0.79%
2026-01-16	55.78	56.14	53.44	54.44	54.44	qfq	3,064,625	167,765,206	-0.48%
2026-01-15	54.53	56.59	53.38	54.70	54.70	qfq	4,384,496	239,177,211	-0.36%
2026-01-14	52.63	58.78	51.98	54.90	54.90	qfq	7,263,632	400,504,955	5.27%
2026-01-13	49.50	53.80	47.00	52.15	52.15	qfq	8,819,903	444,935,638	5.29%
2026-01-12	46.25	49.98	46.25	49.53	49.53	qfq	7,394,834	358,583,282	8.67%
2026-01-09	45.11	48.80	45.11	45.58	45.58	qfq	8,287,066	389,278,496	-0.07%
2026-01-08	39.70	46.98	39.70	45.61	45.61	qfq	7,624,762	336,622,083	14.20%
2026-01-07	39.66	40.43	39.52	39.94	39.94	qfq	1,977,050	78,999,744	0.78%
2026-01-06	39.45	39.99	39.04	39.63	39.63	qfq	1,395,713	55,223,983	1.56%
2026-01-05	38.25	39.10	37.85	39.02	39.02	qfq	1,507,001	58,328,624	2.01%
2025-12-31	38.55	39.16	38.05	38.25	38.25	qfq	888,001	34,084,678	-0.91%
2025-12-30	38.80	39.18	38.50	38.60	38.60	qfq	992,794	38,493,527	-1.66%
2025-12-29	39.00	39.76	38.94	39.25	39.25	qfq	974,103	38,231,446	0.38%
2025-12-26	39.48	39.88	39.01	39.10	39.10	qfq	1,625,451	64,123,208	0.05%
2025-12-25	39.26	39.26	38.31	39.08	39.08	qfq	1,432,200	55,556,047	0.46%
2025-12-24	37.37	39.07	37.37	38.90	38.90	qfq	1,473,002	56,743,323	3.65%
2025-12-23	38.09	38.50	37.35	37.53	37.53	qfq	1,732,367	65,443,095	-2.29%
2025-12-22	38.47	38.77	38.18	38.41	38.41	qfq	846,870	32,520,270	0.13%
2025-12-19	38.01	39.49	38.01	38.36	38.36	qfq	905,741	34,910,297	0.55%
2025-12-18	37.84	38.71	37.60	38.15	38.15	qfq	738,414	28,300,627	0.24%
2025-12-17	37.19	38.10	36.41	38.06	38.06	qfq	1,273,856	47,418,155	2.64%
2025-12-16	38.02	38.24	37.02	37.08	37.08	qfq	979,137	36,599,264	-3.21%
2025-12-15	38.51	38.90	38.08	38.31	38.31	qfq	778,320	29,948,529	-0.52%
2025-12-12	38.49	38.69	37.92	38.51	38.51	qfq	753,501	28,937,640	0.86%
2025-12-11	39.55	39.55	38.13	38.18	38.18	qfq	942,786	36,354,418	-2.48%
2025-12-10	39.63	39.88	38.80	39.15	39.15	qfq	1,042,448	40,681,510	-1.39%
2025-12-09	39.61	40.23	39.47	39.70	39.70	qfq	894,830	35,624,174	0.23%
2025-12-08	38.95	40.15	38.85	39.61	39.61	qfq	1,160,608	45,991,069	1.62%
2025-12-05	38.13	39.20	37.62	38.98	38.98	qfq	1,331,891	51,589,206	2.77%
2025-12-04	38.80	39.29	37.75	37.93	37.93	qfq	1,579,569	60,259,670	-3.04%
2025-12-03	39.99	39.99	38.62	39.12	39.12	qfq	1,392,781	54,349,985	-1.46%
2025-12-02	40.46	40.69	39.61	39.70	39.70	qfq	939,688	37,446,643	-1.78%
2025-12-01	40.80	41.27	40.21	40.42	40.42	qfq	1,118,710	45,334,968	-0.98%
2025-11-28	40.81	41.43	40.60	40.82	40.82	qfq	1,580,934	64,729,732	-0.58%
2025-11-27	39.22	41.50	39.22	41.06	41.06	qfq	2,601,702	105,833,579	4.24%
2025-11-26	39.39	40.62	39.30	39.39	39.39	qfq	1,798,550	71,879,525	-0.03%
2025-11-25	39.66	39.98	39.22	39.40	39.40	qfq	1,171,328	46,270,894	0.59%
2025-11-24	38.65	39.64	38.11	39.17	39.17	qfq	1,578,311	61,302,519	2.46%
2025-11-21	40.51	40.98	38.08	38.23	38.23	qfq	2,831,469	110,315,410	-7.03%
2025-11-20	43.48	43.77	41.12	41.12	41.12	qfq	2,403,785	101,522,329	-4.84%
2025-11-19	44.80	45.58	42.50	43.21	43.21	qfq	2,298,803	100,106,265	-3.55%
2025-11-18	45.90	46.62	44.52	44.80	44.80	qfq	2,065,666	93,267,059	-2.59%
2025-11-17	46.35	46.59	45.50	45.99	45.99	qfq	2,152,240	98,885,746	-0.17%
2025-11-14	45.97	47.54	45.38	46.07	46.07	qfq	2,241,904	104,452,161	0.20%
2025-11-13	44.44	46.79	44.25	45.98	45.98	qfq	3,081,426	141,041,420	3.47%
2025-11-12	46.99	47.13	43.72	44.44	44.44	qfq	2,935,789	131,450,325	-4.27%
2025-11-11	45.80	47.27	45.59	46.42	46.42	qfq	2,403,155	112,057,244	1.51%
2025-11-10	45.79	46.94	45.53	45.73	45.73	qfq	2,634,382	121,909,227	-0.11%
2025-11-07	44.68	46.11	44.32	45.78	45.78	qfq	2,926,558	133,266,129	1.62%
2025-11-06	44.39	45.53	43.78	45.05	45.05	qfq	2,804,713	125,174,460	1.37%
2025-11-05	43.15	45.00	42.90	44.44	44.44	qfq	2,289,727	101,020,542	2.02%
2025-11-04	44.60	45.92	43.28	43.56	43.56	qfq	1,838,041	81,053,298	-3.33%
2025-11-03	44.91	45.27	43.70	45.06	45.06	qfq	2,014,249	89,617,278	0.02%
2025-10-31	43.50	45.99	43.46	45.05	45.05	qfq	3,165,834	143,490,718	2.71%
2025-10-30	43.51	44.99	43.20	43.86	43.86	qfq	2,743,477	121,038,989	0.39%
2025-10-29	42.69	44.17	42.31	43.69	43.69	qfq	2,888,870	125,305,733	2.70%
2025-10-28	42.57	43.10	42.29	42.54	42.54	qfq	1,413,206	60,288,812	-0.61%
2025-10-27	42.76	43.73	42.50	42.80	42.80	qfq	1,702,604	73,127,777	0.87%
2025-10-24	42.20	43.20	42.15	42.43	42.43	qfq	1,492,410	63,577,827	0.52%
2025-10-23	42.21	42.46	41.30	42.21	42.21	qfq	1,273,093	53,175,528	-0.52%
2025-10-22	43.31	43.49	42.31	42.43	42.43	qfq	1,636,427	69,849,813	-2.33%
2025-10-21	43.73	44.27	43.07	43.44	43.44	qfq	1,803,609	78,497,851	-0.87%
2025-10-20	42.34	44.34	41.56	43.82	43.82	qfq	3,368,297	144,777,658	4.96%
2025-10-17	46.75	46.99	41.69	41.75	41.75	qfq	5,015,157	218,764,721	-10.98%
2025-10-16	48.33	49.40	46.70	46.90	46.90	qfq	2,512,064	119,413,618	-3.24%
2025-10-15	48.10	50.08	48.08	48.47	48.47	qfq	3,496,818	171,090,905	0.77%
2025-10-14	47.20	50.54	46.50	48.10	48.10	qfq	4,816,384	235,029,935	3.93%
2025-10-13	45.01	47.00	44.69	46.28	46.28	qfq	2,958,436	136,226,782	-2.73%
2025-10-10	50.10	50.67	47.51	47.58	47.58	qfq	3,403,415	165,328,479	-5.56%
2025-10-09	51.25	51.78	50.09	50.38	50.38	qfq	3,476,001	176,427,794	-2.10%
2025-09-30	49.60	52.55	49.60	51.46	51.46	qfq	4,106,513	211,471,372	3.58%
2025-09-29	49.60	50.76	49.32	49.68	49.68	qfq	2,833,269	141,440,278	-0.58%
2025-09-26	48.20	51.89	48.20	49.97	49.97	qfq	4,518,174	227,708,581	4.06%
2025-09-25	47.76	50.22	47.21	48.02	48.02	qfq	3,158,378	154,504,419	0.78%
2025-09-24	46.81	48.43	46.60	47.65	47.65	qfq	2,414,789	115,051,021	1.28%
2025-09-23	49.24	49.76	46.15	47.05	47.05	qfq	3,394,028	160,574,085	-4.47%
2025-09-22	50.06	50.60	48.61	49.25	49.25	qfq	2,692,618	132,868,967	-2.15%
2025-09-19	51.52	52.50	50.23	50.33	50.33	qfq	2,960,377	151,800,029	-2.31%
2025-09-18	50.60	54.55	50.00	51.52	51.52	qfq	4,395,112	228,645,090	0.72%
2025-09-17	51.61	52.98	50.86	51.15	51.15	qfq	2,895,110	149,765,097	-1.82%
2025-09-16	51.99	53.80	51.41	52.10	52.10	qfq	3,911,453	204,209,591	0.00%
2025-09-15	49.61	52.88	49.45	52.10	52.10	qfq	4,415,803	226,002,888	5.32%
2025-09-12	50.80	50.80	48.88	49.47	49.47	qfq	2,551,066	126,734,879	-2.23%
2025-09-11	49.75	50.60	48.88	50.60	50.60	qfq	2,476,318	123,705,885	0.62%
2025-09-10	49.68	50.99	48.46	50.29	50.29	qfq	3,076,504	152,715,698	1.23%
2025-09-09	50.40	51.78	49.26	49.68	49.68	qfq	3,299,518	166,430,742	-3.14%
2025-09-08	50.53	51.60	48.99	51.29	51.29	qfq	4,588,588	229,214,960	1.99%
2025-09-05	46.29	50.98	46.29	50.29	50.29	qfq	6,749,642	332,481,802	7.39%
2025-09-04	46.00	49.79	45.91	46.83	46.83	qfq	5,006,787	241,242,699	1.83%
2025-09-03	45.69	47.13	45.50	45.99	45.99	qfq	2,581,457	119,196,355	-0.15%
2025-09-02	46.93	48.27	45.46	46.06	46.06	qfq	2,975,049	138,557,790	-1.79%
2025-09-01	47.63	48.48	46.22	46.90	46.90	qfq	2,983,811	140,979,976	-1.78%
2025-08-29	47.45	48.73	46.37	47.75	47.75	qfq	2,897,709	137,259,008	0.57%
2025-08-28	48.20	49.44	46.21	47.48	47.48	qfq	3,508,874	167,186,528	-1.78%
2025-08-27	50.20	51.66	48.30	48.34	48.34	qfq	3,452,829	173,016,235	-4.18%
2025-08-26	48.94	51.89	48.50	50.45	50.45	qfq	5,059,664	257,557,572	2.81%
2025-08-25	48.44	50.40	48.04	49.07	49.07	qfq	3,448,306	169,333,464	1.64%
2025-08-22	47.00	48.35	47.00	48.28	48.28	qfq	2,278,958	109,051,066	1.34%
2025-08-21	48.60	49.13	47.40	47.64	47.64	qfq	2,871,688	138,325,392	-2.50%
2025-08-20	50.32	51.24	48.18	48.86	48.86	qfq	3,310,508	163,744,580	0.18%
2025-08-19	47.60	49.80	47.48	48.77	48.77	qfq	3,322,376	161,614,428	1.75%
2025-08-18	46.71	48.58	46.71	47.93	47.93	qfq	3,096,398	148,461,987	2.50%
2025-08-15	45.94	47.46	45.73	46.76	46.76	qfq	2,802,274	131,140,329	1.78%
2025-08-14	48.00	48.00	45.83	45.94	45.94	qfq	3,496,013	162,918,996	-4.59%
2025-08-13	48.70	48.84	46.80	48.15	48.15	qfq	4,208,876	201,027,202	-1.23%
2025-08-12	49.77	50.30	48.04	48.75	48.75	qfq	2,993,359	145,990,400	-2.83%
2025-08-11	49.68	50.48	48.90	50.17	50.17	qfq	2,633,871	131,102,754	0.04%
2025-08-08	49.15	51.36	48.32	50.15	50.15	qfq	4,026,583	200,382,457	2.77%
2025-08-07	50.27	50.61	48.01	48.80	48.80	qfq	3,648,394	178,733,043	-1.91%
2025-08-06	50.00	50.18	48.90	49.75	49.75	qfq	2,465,588	122,381,658	-0.26%
2025-08-05	50.70	51.20	49.42	49.88	49.88	qfq	3,158,496	157,756,264	-1.52%
2025-08-04	51.70	51.70	49.70	50.65	50.65	qfq	5,039,543	253,990,634	-2.03%
2025-08-01	46.01	54.94	46.01	51.70	51.70	qfq	7,457,822	384,899,739	12.93%
2025-07-31	48.00	48.39	45.31	45.78	45.78	qfq	2,802,693	131,001,007	-5.45%
2025-07-30	48.60	49.55	47.76	48.42	48.42	qfq	2,697,235	130,881,069	-1.08%
2025-07-29	46.80	49.58	45.88	48.95	48.95	qfq	3,592,191	172,589,807	5.04%
2025-07-28	46.94	47.15	45.95	46.60	46.60	qfq	1,472,704	68,746,697	-0.83%
2025-07-25	47.00	47.41	46.55	46.99	46.99	qfq	1,802,301	84,531,176	0.23%
2025-07-24	45.29	47.30	45.00	46.88	46.88	qfq	2,587,158	120,207,643	3.37%
2025-07-23	46.28	46.28	44.90	45.35	45.35	qfq	1,673,345	76,057,894	-1.41%
2025-07-22	45.85	47.18	45.30	46.00	46.00	qfq	2,275,233	104,899,930	0.28%
2025-07-21	45.02	46.01	45.02	45.87	45.87	qfq	1,961,978	89,511,203	1.04%
2025-07-18	47.02	47.97	44.76	45.40	45.40	qfq	3,694,041	169,392,187	-3.36%
2025-07-17	45.95	47.80	45.53	46.98	46.98	qfq	3,250,730	152,264,155	4.01%
2025-07-16	45.90	46.29	44.60	45.17	45.17	qfq	2,965,310	133,792,292	-2.42%
2025-07-15	47.02	47.41	45.07	46.29	46.29	qfq	2,956,145	136,171,619	-2.36%
2025-07-14	47.00	49.80	46.51	47.41	47.41	qfq	4,663,177	225,104,622	1.04%
2025-07-11	46.61	47.66	45.38	46.92	46.92	qfq	2,958,470	136,761,376	0.00%
2025-07-10	46.28	50.32	46.28	46.92	46.92	qfq	3,951,723	190,004,339	0.41%
2025-07-09	46.90	46.90	45.51	46.73	46.73	qfq	2,286,918	105,852,787	-0.55%
2025-07-08	44.86	47.88	44.70	46.99	46.99	qfq	3,394,164	157,972,896	3.27%
2025-07-07	43.00	46.99	42.50	45.50	45.50	qfq	3,450,386	155,471,600	5.99%
2025-07-04	45.23	46.28	42.80	42.93	42.93	qfq	2,355,230	103,719,209	-3.96%
2025-07-03	44.92	45.17	43.55	44.70	44.70	qfq	2,706,088	119,992,578	-0.49%
2025-07-02	44.20	45.10	42.84	44.92	44.92	qfq	3,513,097	155,128,815	3.55%
2025-07-01	43.88	44.09	42.36	43.38	43.38	qfq	2,306,349	99,302,538	-1.86%
2025-06-30	41.41	44.48	41.41	44.20	44.20	qfq	3,677,827	159,280,607	5.97%
2025-06-27	41.07	44.59	41.06	41.71	41.71	qfq	2,869,204	122,342,132	1.58%
2025-06-26	41.83	42.35	40.90	41.06	41.06	qfq	1,878,802	78,077,943	-1.84%
2025-06-25	41.80	43.00	41.21	41.83	41.83	qfq	2,103,605	88,240,400	0.12%
2025-06-24	39.90	42.28	39.34	41.78	41.78	qfq	2,984,058	123,004,316	6.01%
2025-06-23	37.80	39.50	37.30	39.41	39.41	qfq	2,055,205	79,460,316	3.03%
2025-06-20	39.00	42.49	38.21	38.25	38.25	qfq	2,913,933	116,375,803	-0.62%
2025-06-19	40.00	40.48	38.30	38.49	38.49	qfq	1,295,976	50,720,270	-3.15%
2025-06-18	39.20	40.60	39.01	39.74	39.74	qfq	1,490,082	59,492,947	0.40%
2025-06-17	38.80	40.79	38.26	39.58	39.58	qfq	2,130,172	84,616,051	2.14%
2025-06-16	37.56	39.86	37.56	38.75	38.75	qfq	2,025,568	78,641,064	2.65%
2025-06-13	39.08	39.45	37.65	37.75	37.75	qfq	1,812,070	69,424,262	-3.87%
2025-06-12	39.60	39.95	39.08	39.27	39.27	qfq	1,124,533	44,343,533	-1.46%
2025-06-11	39.83	40.80	39.40	39.85	39.85	qfq	1,465,450	58,705,844	0.05%
2025-06-10	41.73	41.87	39.28	39.83	39.83	qfq	2,194,171	88,500,507	-4.71%
2025-06-09	39.38	42.36	39.38	41.80	41.80	qfq	2,329,693	96,657,533	5.42%
2025-06-06	39.50	40.85	39.25	39.65	39.65	qfq	1,349,538	53,778,220	0.05%
2025-06-05	39.30	40.04	39.19	39.63	39.63	qfq	1,055,572	41,827,518	0.05%
2025-06-04	40.74	40.89	38.61	39.61	39.61	qfq	2,489,901	98,192,654	-1.71%
2025-06-03	40.87	41.53	40.09	40.30	40.30	qfq	992,132	40,374,668	-1.39%
2025-05-30	41.27	41.80	40.50	40.87	40.87	qfq	1,052,465	43,212,246	-2.43%
2025-05-29	42.50	42.99	41.50	41.89	41.89	qfq	1,587,650	66,871,740	0.19%
2025-05-28	41.99	42.51	40.81	41.81	41.81	qfq	1,998,157	82,961,674	-0.97%
2025-05-27	43.00	43.51	41.60	42.22	42.22	qfq	2,462,922	103,835,139	-2.40%
2025-05-26	42.21	45.28	42.00	43.26	43.26	qfq	1,715,310	75,356,831	1.48%
2025-05-23	44.60	45.30	42.55	42.63	42.63	qfq	1,510,941	66,193,770	-4.74%
2025-05-22	45.89	47.17	44.21	44.75	44.75	qfq	2,226,648	101,422,155	-3.93%
2025-05-21	43.10	46.70	42.84	46.58	46.58	qfq	2,845,673	127,229,157	7.92%
2025-05-20	43.35	44.88	42.84	43.16	43.16	qfq	1,472,880	64,326,347	-1.46%
2025-05-19	42.50	44.59	41.51	43.80	43.80	qfq	2,626,170	113,989,302	2.79%
2025-05-16	40.65	43.10	40.30	42.61	42.61	qfq	2,537,073	107,237,464	4.67%
2025-05-15	41.66	41.67	40.69	40.71	40.71	qfq	1,163,751	47,656,512	-2.21%
2025-05-14	43.01	43.43	41.37	41.63	41.63	qfq	2,864,837	120,463,742	-5.79%
2025-05-13	42.33	48.00	42.29	44.19	44.19	qfq	3,549,908	160,082,132	4.52%
2025-05-12	42.06	42.70	40.70	42.28	42.28	qfq	2,234,536	93,585,498	0.38%
2025-05-09	41.80	42.50	40.14	42.12	42.12	qfq	2,821,489	116,147,180	0.77%
2025-05-08	37.27	44.20	37.11	41.80	41.80	qfq	4,543,271	186,459,250	12.18%
2025-05-07	38.48	38.80	36.94	37.26	37.26	qfq	1,180,653	44,398,508	-1.58%
2025-05-06	35.99	38.25	35.99	37.86	37.86	qfq	1,691,278	63,355,956	4.93%
2025-04-30	35.39	36.85	35.21	36.08	36.08	qfq	1,225,612	44,380,573	2.44%
2025-04-29	34.50	35.87	34.50	35.22	35.22	qfq	952,355	33,699,728	1.03%
2025-04-28	36.10	36.70	34.27	34.86	34.86	qfq	1,727,300	60,868,569	-4.20%
2025-04-25	36.45	36.93	36.11	36.39	36.39	qfq	972,702	35,408,195	-0.27%
2025-04-24	38.26	38.26	36.34	36.49	36.49	qfq	1,042,087	38,574,501	-4.18%
2025-04-23	37.19	38.49	37.19	38.08	38.08	qfq	980,428	37,265,774	1.79%
2025-04-22	38.03	38.52	36.80	37.41	37.41	qfq	1,476,543	55,564,746	-2.88%
2025-04-21	38.00	39.49	36.71	38.52	38.52	qfq	2,099,968	80,182,579	1.93%
2025-04-18	39.51	41.25	37.34	37.79	37.79	qfq	2,788,559	109,001,492	-1.51%
2025-04-17	36.78	39.30	35.99	38.37	38.37	qfq	1,670,594	63,327,773	4.04%
2025-04-16	37.80	38.19	36.29	36.88	36.88	qfq	1,184,193	43,993,023	-2.90%
2025-04-15	39.31	39.61	37.91	37.98	37.98	qfq	1,311,928	50,738,137	-2.62%
2025-04-14	37.74	39.48	37.34	39.00	39.00	qfq	2,077,513	80,073,161	5.21%
2025-04-11	36.51	38.10	35.28	37.07	37.07	qfq	2,325,635	85,918,806	3.32%
2025-04-10	34.40	36.78	34.21	35.88	35.88	qfq	2,460,990	87,896,284	7.75%
2025-04-09	32.13	33.60	29.64	33.30	33.30	qfq	2,083,078	66,363,381	1.80%
2025-04-08	32.60	33.68	31.80	32.71	32.71	qfq	2,092,891	68,305,065	2.31%
2025-04-07	36.10	38.20	31.97	31.97	31.97	qfq	2,295,994	78,442,853	-19.99%
2025-04-03	39.80	41.98	39.55	39.96	39.96	qfq	1,806,076	73,580,144	-1.09%
2025-04-02	39.77	40.87	39.52	40.40	40.40	qfq	1,110,832	44,890,731	1.25%
2025-04-01	38.90	41.15	38.73	39.90	39.90	qfq	2,151,192	86,588,687	2.47%
2025-03-31	40.30	40.30	38.32	38.94	38.94	qfq	1,854,232	72,336,499	-3.90%
2025-03-28	40.35	42.00	40.35	40.52	40.52	qfq	1,652,481	68,169,450	-0.52%
2025-03-27	42.00	42.24	40.40	40.73	40.73	qfq	2,073,380	85,416,690	-4.61%
2025-03-26	42.09	44.18	42.09	42.70	42.70	qfq	2,900,819	125,736,187	0.33%
2025-03-25	42.48	43.50	41.78	42.56	42.56	qfq	1,498,191	63,865,028	-1.02%
2025-03-24	43.68	43.80	41.00	43.00	43.00	qfq	2,860,891	120,402,276	-1.56%
2025-03-21	44.84	45.46	43.46	43.68	43.68	qfq	1,883,213	83,369,910	-2.63%
2025-03-20	47.38	48.26	44.86	44.86	44.86	qfq	3,013,530	138,834,801	-4.10%
2025-03-19	48.66	48.74	45.74	46.78	46.78	qfq	3,216,312	150,120,976	-2.95%
2025-03-18	46.98	49.88	46.38	48.20	48.20	qfq	4,751,251	231,665,217	3.04%
2025-03-17	48.00	49.34	45.30	46.78	46.78	qfq	3,289,434	152,796,453	-2.34%
2025-03-14	45.16	49.49	44.02	47.90	47.90	qfq	6,904,705	325,047,401	5.02%
2025-03-13	49.49	49.90	45.00	45.61	45.61	qfq	5,889,115	275,545,696	-7.11%
2025-03-12	50.52	51.98	47.36	49.10	49.10	qfq	8,099,944	402,623,413	1.91%
2025-03-11	42.48	50.50	41.03	48.18	48.18	qfq	12,124,846	555,057,063	13.26%
2025-03-10	36.64	42.54	35.81	42.54	42.54	qfq	9,357,010	377,502,218	20.00%
2025-03-07	36.24	36.80	35.08	35.45	35.45	qfq	2,829,007	101,011,969	-2.61%
2025-03-06	32.68	38.00	32.52	36.40	36.40	qfq	5,045,426	179,210,111	12.17%
2025-03-05	33.37	33.48	32.15	32.45	32.45	qfq	1,613,944	52,356,020	-2.76%
2025-03-04	32.66	33.76	32.15	33.37	33.37	qfq	1,644,358	54,153,975	0.72%
2025-03-03	32.54	33.90	32.51	33.13	33.13	qfq	1,905,198	63,609,213	1.50%
2025-02-28	34.11	34.16	32.48	32.64	32.64	qfq	2,223,593	74,149,439	-4.39%
2025-02-27	34.75	34.88	33.30	34.14	34.14	qfq	2,868,006	97,532,703	-1.76%
2025-02-26	34.00	34.97	33.61	34.75	34.75	qfq	3,872,537	132,621,339	4.83%
2025-02-25	32.10	33.58	32.00	33.15	33.15	qfq	2,868,037	94,675,752	1.81%
2025-02-24	31.74	32.83	31.33	32.56	32.56	qfq	2,176,148	70,136,989	2.39%
2025-02-21	31.50	32.14	30.90	31.80	31.80	qfq	1,996,236	63,044,221	0.06%
2025-02-20	31.31	31.83	30.92	31.78	31.78	qfq	1,313,050	41,175,022	0.57%
2025-02-19	30.55	31.80	30.31	31.60	31.60	qfq	1,872,093	58,496,585	2.76%
2025-02-18	32.04	32.64	30.58	30.75	30.75	qfq	2,504,790	79,486,445	-3.73%
2025-02-17	32.49	32.60	31.80	31.94	31.94	qfq	1,530,582	49,214,075	-0.93%
2025-02-14	31.99	33.38	31.99	32.24	32.24	qfq	1,935,732	63,208,118	-0.40%
2025-02-13	32.58	33.60	32.36	32.37	32.37	qfq	2,344,640	77,314,280	-0.37%
2025-02-12	31.70	32.49	31.44	32.49	32.49	qfq	1,473,842	47,131,295	2.72%
2025-02-11	32.50	32.50	31.30	31.63	31.63	qfq	1,616,898	51,088,862	-2.68%
2025-02-10	32.67	32.81	31.80	32.50	32.50	qfq	2,056,016	66,262,621	-0.55%
2025-02-07	30.67	33.49	30.67	32.68	32.68	qfq	3,213,212	104,412,037	6.38%
2025-02-06	29.48	30.77	29.06	30.72	30.72	qfq	1,601,815	48,315,581	4.03%
2025-02-05	29.79	29.89	29.12	29.53	29.53	qfq	1,641,381	48,401,266	-0.57%
2025-01-27	31.18	31.18	29.70	29.70	29.70	qfq	1,136,398	34,269,739	-3.26%
2025-01-24	29.77	31.02	29.53	30.70	30.70	qfq	1,460,314	44,651,594	3.30%
2025-01-23	30.08	31.05	29.72	29.72	29.72	qfq	1,347,882	41,038,939	-0.40%
2025-01-22	30.51	30.58	29.53	29.84	29.84	qfq	948,966	28,416,035	-2.16%
2025-01-21	31.81	31.84	30.20	30.50	30.50	qfq	1,157,888	35,479,906	-3.48%
2025-01-20	30.91	31.75	30.13	31.60	31.60	qfq	1,934,170	60,721,319	2.56%
2025-01-17	31.29	31.63	30.51	30.81	30.81	qfq	1,121,671	34,620,052	-2.19%
2025-01-16	31.30	32.20	30.91	31.50	31.50	qfq	1,621,272	51,019,501	0.29%
2025-01-15	30.00	33.07	29.55	31.41	31.41	qfq	2,651,694	82,755,858	4.28%
2025-01-14	28.49	30.21	28.49	30.12	30.12	qfq	1,928,958	57,332,209	5.39%
2025-01-13	28.80	29.16	28.06	28.58	28.58	qfq	1,636,758	46,816,718	-0.83%
2025-01-10	30.80	31.20	28.82	28.82	28.82	qfq	1,502,370	44,710,723	-7.03%
2025-01-09	29.88	31.58	29.61	31.00	31.00	qfq	1,661,787	51,552,033	3.06%
2025-01-08	30.42	30.70	29.30	30.08	30.08	qfq	1,257,350	37,833,113	-1.12%
2025-01-07	30.33	30.43	29.70	30.42	30.42	qfq	1,021,731	30,733,483	0.56%
2025-01-06	30.65	31.12	29.68	30.25	30.25	qfq	1,148,618	34,936,986	-2.42%
2025-01-03	32.52	32.60	30.67	31.00	31.00	qfq	1,257,092	39,490,867	-4.32%
2025-01-02	33.86	34.01	32.19	32.40	32.40	qfq	775,267	25,605,078	-4.09%
2024-12-31	35.70	35.81	33.73	33.78	33.78	qfq	1,080,268	37,189,619	-4.71%
2024-12-30	35.37	36.01	34.95	35.45	35.45	qfq	699,603	24,849,620	-0.42%
2024-12-27	36.64	36.64	35.48	35.60	35.60	qfq	935,443	33,666,221	-2.04%
2024-12-26	35.52	37.08	35.52	36.34	36.34	qfq	1,021,100	37,283,236	-0.44%
2024-12-25	36.90	37.36	35.42	36.50	36.50	qfq	1,404,963	50,802,657	-1.62%
2024-12-24	35.52	38.00	35.52	37.10	37.10	qfq	2,284,965	84,949,095	4.45%
2024-12-23	35.99	36.91	35.50	35.52	35.52	qfq	1,677,216	60,632,311	-1.91%
2024-12-20	36.39	36.40	35.90	36.21	36.21	qfq	1,376,833	49,819,852	0.58%
2024-12-19	35.00	36.39	34.81	36.00	36.00	qfq	1,509,666	54,187,593	1.41%
2024-12-18	34.71	36.01	34.15	35.50	35.50	qfq	1,806,865	63,730,284	2.28%
2024-12-17	36.10	36.50	34.60	34.71	34.71	qfq	1,929,552	68,160,565	-4.06%
2024-12-16	36.09	37.02	35.60	36.18	36.18	qfq	2,011,546	72,794,539	0.25%
2024-12-13	38.30	38.34	36.09	36.09	36.09	qfq	3,279,788	120,643,886	-6.33%
2024-12-12	38.10	38.84	38.01	38.53	38.53	qfq	1,927,901	74,017,914	0.86%
2024-12-11	38.70	39.04	38.18	38.20	38.20	qfq	1,465,601	56,418,651	-1.55%
2024-12-10	40.01	40.49	38.73	38.80	38.80	qfq	1,694,195	66,963,141	0.57%
2024-12-09	39.10	39.37	38.10	38.58	38.58	qfq	1,183,709	45,767,410	-1.86%
2024-12-06	38.98	39.51	37.99	39.31	39.31	qfq	1,759,938	68,328,807	0.05%
2024-12-05	37.96	39.61	37.93	39.29	39.29	qfq	1,979,359	76,887,674	2.77%
2024-12-04	39.87	39.94	37.90	38.23	38.23	qfq	1,986,563	76,968,787	-4.38%
2024-12-03	40.60	41.50	39.44	39.98	39.98	qfq	1,725,685	69,146,768	-1.43%
2024-12-02	39.50	40.67	38.49	40.56	40.56	qfq	1,758,185	70,260,161	1.20%
2024-11-29	39.94	40.46	38.88	40.08	40.08	qfq	2,073,843	82,484,100	0.65%
2024-11-28	39.30	40.80	39.16	39.82	39.82	qfq	2,052,145	82,237,347	0.43%
2024-11-27	38.95	39.72	37.67	39.65	39.65	qfq	2,053,785	79,881,897	4.20%
2024-11-26	38.84	39.94	38.00	38.05	38.05	qfq	1,408,737	54,815,484	-2.24%
2024-11-25	37.25	38.94	37.25	38.92	38.92	qfq	1,833,084	69,841,924	3.51%
2024-11-22	39.95	40.41	37.50	37.60	37.60	qfq	2,579,824	100,468,249	-6.93%
2024-11-21	41.00	41.90	40.00	40.40	40.40	qfq	2,681,508	109,707,034	0.72%
2024-11-20	40.41	40.70	39.50	40.11	40.11	qfq	2,321,889	92,791,239	-0.96%
2024-11-19	38.96	40.54	38.51	40.50	40.50	qfq	2,185,705	86,346,245	5.47%
2024-11-18	41.09	41.10	37.99	38.40	38.40	qfq	3,202,128	125,224,536	-6.57%
2024-11-15	43.00	43.90	41.08	41.10	41.10	qfq	2,815,975	120,148,683	-6.27%
2024-11-14	46.00	47.50	43.14	43.85	43.85	qfq	3,508,643	160,859,750	-3.18%
2024-11-13	44.70	45.58	44.00	45.29	45.29	qfq	2,414,364	108,020,705	0.64%
2024-11-12	46.72	47.96	44.51	45.00	45.00	qfq	3,667,172	168,147,083	-2.36%
2024-11-11	42.65	46.96	42.50	46.09	46.09	qfq	5,154,542	234,625,691	6.42%
2024-11-08	42.77	44.36	42.56	43.31	43.31	qfq	4,394,653	191,077,158	2.39%
2024-11-07	41.10	42.47	40.51	42.30	42.30	qfq	4,002,719	166,953,337	-2.29%
2024-11-06	44.00	46.23	42.58	43.29	43.29	qfq	4,423,653	198,221,081	-0.39%
2024-11-05	41.70	43.77	41.63	43.46	43.46	qfq	3,744,522	159,858,575	2.99%
2024-11-04	42.80	43.11	41.48	42.20	42.08	qfq	3,710,251	156,479,266	-1.49%
2024-11-01	44.50	46.45	42.50	42.84	42.72	qfq	5,225,483	231,027,035	-7.27%
2024-10-31	43.96	48.95	43.96	46.20	46.07	qfq	7,476,477	344,122,015	8.22%
2024-10-30	43.00	44.80	42.00	42.69	42.57	qfq	6,152,368	265,130,198	-5.59%
2024-10-29	48.79	51.52	44.68	45.22	45.09	qfq	8,613,254	408,113,974	-4.44%
2024-10-28	48.00	53.50	46.22	47.32	47.19	qfq	11,754,902	571,514,999	-0.17%
2024-10-25	39.00	47.40	39.00	47.40	47.27	qfq	8,785,498	391,832,075	20.00%
2024-10-24	44.00	44.00	39.50	39.50	39.39	qfq	10,035,003	420,479,824	-4.73%
2024-10-23	34.90	41.46	33.60	41.46	41.34	qfq	11,071,962	428,153,149	20.00%
2024-10-22	33.10	35.75	32.02	34.55	34.45	qfq	4,048,176	135,358,193	4.38%
2024-10-21	32.38	34.50	32.16	33.10	33.01	qfq	3,792,472	126,043,629	4.22%
2024-10-18	29.74	32.92	29.65	31.76	31.67	qfq	3,264,254	101,528,531	6.40%
2024-10-17	30.38	30.78	29.85	29.85	29.77	qfq	1,815,580	55,018,295	-0.73%
2024-10-16	30.00	30.78	29.84	30.07	29.99	qfq	2,122,183	64,294,441	-3.00%
2024-10-15	32.00	32.48	30.93	31.00	30.91	qfq	2,553,558	80,873,210	-4.32%
2024-10-14	31.96	32.49	30.67	32.40	32.31	qfq	2,778,078	88,056,487	1.85%
2024-10-11	34.18	34.18	31.13	31.81	31.72	qfq	3,316,779	106,735,069	-7.04%
2024-10-10	34.50	36.59	34.12	34.22	34.12	qfq	3,477,251	122,321,941	-0.26%
2024-10-09	39.28	39.28	34.21	34.31	34.21	qfq	6,509,961	239,282,821	-16.30%
2024-10-08	39.94	40.99	36.53	40.99	40.88	qfq	7,137,337	283,360,461	19.99%
2024-09-30	30.20	34.20	29.40	34.16	34.06	qfq	5,868,033	185,886,354	19.73%
2024-09-27	26.50	28.88	26.50	28.53	28.45	qfq	1,922,611	53,205,491	8.89%
2024-09-26	25.17	26.30	24.88	26.20	26.13	qfq	1,898,437	48,709,559	4.09%
2024-09-25	25.20	25.92	25.00	25.17	25.10	qfq	2,095,228	53,473,183	1.00%
2024-09-24	23.35	25.19	23.34	24.92	24.85	qfq	2,878,785	70,290,673	7.37%
2024-09-23	23.48	23.77	23.12	23.21	23.14	qfq	831,517	19,442,378	-1.19%
2024-09-20	24.27	24.32	23.43	23.49	23.42	qfq	1,389,165	32,909,705	-3.89%
2024-09-19	24.28	24.96	23.94	24.44	24.37	qfq	1,188,034	29,048,819	1.45%
2024-09-18	24.64	24.64	23.71	24.09	24.02	qfq	905,789	21,717,512	-1.23%
2024-09-13	25.60	25.60	24.36	24.39	24.32	qfq	1,501,326	37,123,683	-4.09%
2024-09-12	25.11	26.82	25.11	25.43	25.36	qfq	1,862,662	48,396,826	0.63%
2024-09-11	24.81	25.75	24.35	25.27	25.20	qfq	1,453,663	36,829,600	2.06%
2024-09-10	24.80	24.99	24.05	24.76	24.69	qfq	1,123,378	27,566,216	-0.16%
2024-09-09	25.03	25.39	24.60	24.80	24.73	qfq	872,344	21,747,682	-1.82%
2024-09-06	26.38	26.38	25.18	25.26	25.19	qfq	1,213,465	31,061,779	-4.43%
2024-09-05	26.16	27.17	26.02	26.43	26.36	qfq	1,501,526	40,063,789	1.11%
2024-09-04	25.80	26.71	25.62	26.14	26.07	qfq	1,402,411	36,868,987	0.65%
2024-09-03	25.36	26.26	25.15	25.97	25.90	qfq	1,403,003	36,303,144	2.32%
2024-09-02	26.50	26.87	25.37	25.38	25.31	qfq	1,538,008	40,029,117	-4.94%
2024-08-30	26.44	26.98	26.07	26.70	26.63	qfq	1,598,825	42,620,368	2.06%
2024-08-29	25.37	26.60	25.15	26.16	26.09	qfq	1,666,473	43,282,464	3.28%
2024-08-28	24.77	25.59	24.56	25.33	25.26	qfq	1,038,410	26,210,041	1.28%
2024-08-27	25.33	25.80	24.76	25.01	24.94	qfq	1,129,712	28,466,029	-1.81%
2024-08-26	24.57	25.95	24.57	25.47	25.40	qfq	1,571,092	40,155,041	3.41%
2024-08-23	24.93	25.20	24.50	24.63	24.56	qfq	798,504	19,782,739	-0.81%
2024-08-22	25.26	25.65	24.70	24.83	24.76	qfq	1,137,153	28,496,531	-1.51%
2024-08-21	25.40	25.77	25.11	25.21	25.14	qfq	756,413	19,206,047	-1.14%
2024-08-20	26.25	26.58	25.31	25.50	25.43	qfq	1,058,513	27,324,708	-2.86%
2024-08-19	26.75	27.00	26.18	26.25	26.18	qfq	1,200,675	31,760,891	-2.23%
2024-08-16	28.02	28.02	26.80	26.85	26.77	qfq	1,224,067	33,168,739	-2.75%
2024-08-15	27.05	28.30	26.66	27.61	27.53	qfq	1,472,606	40,516,116	1.77%
2024-08-14	27.82	28.53	27.12	27.13	27.05	qfq	1,023,346	28,146,952	-2.48%
2024-08-13	27.52	28.38	26.97	27.82	27.74	qfq	1,458,688	40,269,326	0.87%
2024-08-12	28.27	28.73	27.40	27.58	27.50	qfq	1,158,373	32,237,472	-1.11%
2024-08-09	28.99	29.24	27.87	27.89	27.81	qfq	1,416,527	40,302,509	-3.66%
2024-08-08	28.90	29.38	28.50	28.95	28.87	qfq	1,284,247	37,106,539	-0.58%
2024-08-07	29.40	29.54	28.48	29.12	29.04	qfq	1,671,671	48,295,224	-0.24%
2024-08-06	28.55	29.78	28.45	29.19	29.11	qfq	2,711,903	79,322,898	4.70%
2024-08-05	28.50	29.81	27.88	27.88	27.80	qfq	2,262,540	65,164,869	-3.09%
2024-08-02	29.37	29.89	28.63	28.77	28.69	qfq	1,578,573	46,127,033	-2.21%
2024-08-01	29.88	30.07	29.26	29.42	29.34	qfq	1,603,210	47,385,767	-1.70%
2024-07-31	28.03	30.00	27.84	29.93	29.85	qfq	2,394,060	69,981,648	5.46%
2024-07-30	27.58	28.45	27.58	28.38	28.30	qfq	1,119,917	31,558,165	1.54%
2024-07-29	29.30	29.30	27.91	27.95	27.87	qfq	1,521,369	42,893,305	-3.92%
2024-07-26	29.15	29.60	28.60	29.09	29.01	qfq	2,481,639	72,293,301	-0.72%
2024-07-25	27.15	31.90	27.04	29.30	29.22	qfq	4,310,770	127,383,436	7.37%
2024-07-24	28.30	28.70	27.20	27.29	27.21	qfq	1,466,936	40,525,599	-3.50%
2024-07-23	28.93	29.78	28.22	28.28	28.20	qfq	1,131,088	32,837,546	-2.92%
2024-07-22	29.01	30.23	29.01	29.13	29.05	qfq	1,622,966	48,071,413	0.38%
2024-07-19	27.80	29.15	27.68	29.02	28.94	qfq	1,447,940	41,406,587	3.57%
2024-07-18	27.79	28.23	27.00	28.02	27.94	qfq	1,377,193	38,097,489	0.18%
2024-07-17	28.80	29.50	27.97	27.97	27.89	qfq	1,416,643	40,456,035	-1.17%
2024-07-16	28.05	28.50	27.78	28.30	28.22	qfq	1,142,952	32,196,658	0.71%
2024-07-15	29.00	29.14	27.88	28.10	28.02	qfq	1,371,659	38,782,795	-3.57%
2024-07-12	29.10	30.23	29.00	29.14	29.06	qfq	2,017,059	59,625,737	0.14%
2024-07-11	28.20	29.57	27.76	29.10	29.02	qfq	2,275,911	65,531,714	6.87%
2024-07-10	26.70	28.58	26.18	27.23	27.15	qfq	1,608,874	44,523,862	1.08%
2024-07-09	27.25	27.58	26.36	26.94	26.86	qfq	1,470,062	39,569,838	-0.99%
2024-07-08	28.10	28.20	27.08	27.21	27.13	qfq	1,057,028	29,063,713	-3.92%
2024-07-05	27.59	28.50	27.13	28.32	28.24	qfq	1,403,696	39,324,536	3.32%
2024-07-04	28.55	28.78	27.40	27.41	27.33	qfq	1,145,549	32,127,211	-4.63%
2024-07-03	28.81	29.28	28.39	28.74	28.66	qfq	1,055,744	30,413,573	-0.93%
2024-07-02	29.31	29.67	28.89	29.01	28.93	qfq	1,162,684	33,943,311	-1.86%
2024-07-01	28.77	30.45	28.44	29.56	29.48	qfq	1,586,037	46,566,648	2.85%
2024-06-28	29.22	29.71	28.69	28.74	28.66	qfq	1,254,991	36,715,783	-1.84%
2024-06-27	29.95	30.48	29.22	29.28	29.20	qfq	1,259,818	37,541,752	-3.21%
2024-06-26	28.34	30.35	27.73	30.25	30.17	qfq	2,014,180	58,950,137	7.16%
2024-06-25	28.88	29.10	27.90	28.23	28.15	qfq	1,529,517	43,594,732	-1.71%
2024-06-24	30.26	30.58	28.72	28.72	28.64	qfq	1,859,062	54,718,040	-5.99%
2024-06-21	31.55	33.27	30.51	30.55	30.46	qfq	2,069,352	65,145,193	-1.10%
2024-06-20	31.52	31.77	30.89	30.89	30.80	qfq	1,005,949	31,508,309	-2.31%
2024-06-19	32.68	32.72	31.53	31.62	31.53	qfq	1,007,768	32,150,474	-3.24%
2024-06-18	32.70	33.30	32.34	32.68	32.59	qfq	1,016,176	33,323,059	-0.06%
2024-06-17	32.50	33.10	31.85	32.70	32.61	qfq	1,015,616	32,995,846	0.25%
2024-06-14	33.03	33.32	32.10	32.62	32.53	qfq	1,220,722	39,892,083	-1.30%
2024-06-13	32.30	34.09	32.30	33.05	32.96	qfq	1,772,193	58,752,020	1.57%
2024-06-12	32.64	32.83	32.15	32.54	32.45	qfq	1,222,717	39,856,687	0.53%
2024-06-11	30.83	32.54	30.08	32.37	32.28	qfq	2,158,039	67,896,520	4.76%
2024-06-07	31.19	31.58	30.14	30.90	30.81	qfq	2,092,938	64,706,568	-0.55%
2024-06-06	33.86	34.25	30.80	31.07	30.98	qfq	3,630,273	115,737,382	-8.24%
2024-06-05	34.32	34.65	33.83	33.86	33.77	qfq	1,409,430	48,086,818	-2.31%
2024-06-04	35.22	35.49	34.20	34.66	34.56	qfq	1,700,127	58,811,217	-2.06%
2024-06-03	35.96	36.10	34.90	35.39	35.29	qfq	1,633,431	57,673,118	-1.97%
2024-05-31	36.12	36.49	35.50	36.10	36.00	qfq	1,465,972	52,925,668	0.03%
2024-05-30	36.95	37.21	35.72	36.09	35.99	qfq	2,215,436	80,366,107	-0.85%
2024-05-29	35.40	38.35	35.40	36.40	36.30	qfq	3,445,688	128,307,228	3.76%
2024-05-28	35.18	35.97	34.83	35.08	34.98	qfq	1,506,202	53,254,469	-0.76%
2024-05-27	36.00	36.33	34.32	35.35	35.25	qfq	2,118,694	74,054,355	-2.02%
2024-05-24	37.91	38.28	35.91	36.08	35.98	qfq	2,608,397	96,170,385	-3.35%
2024-05-23	39.00	39.33	37.12	37.33	37.23	qfq	3,517,356	133,745,469	-5.59%
2024-05-22	36.49	40.50	36.49	39.54	39.43	qfq	5,186,672	198,711,175	9.92%
2024-05-21	36.62	36.98	35.72	35.97	35.87	qfq	1,614,341	58,291,553	-2.28%
2024-05-20	36.99	37.98	36.63	36.81	36.71	qfq	1,583,595	58,901,161	-0.57%
2024-05-17	36.33	37.02	35.01	37.02	36.92	qfq	1,726,066	62,435,261	2.21%
2024-05-16	36.39	37.15	35.90	36.22	36.12	qfq	1,127,815	41,138,330	-0.93%
2024-05-15	36.75	37.60	36.43	36.56	36.46	qfq	1,486,625	54,993,825	0.14%
2024-05-14	37.35	37.80	36.36	36.51	36.41	qfq	1,589,966	58,576,063	-1.56%
2024-05-13	37.90	38.17	37.01	37.09	36.99	qfq	1,713,819	64,149,899	-2.88%
2024-05-10	39.84	39.88	38.05	38.19	38.08	qfq	2,158,841	83,093,094	-4.14%
2024-05-09	38.89	40.78	38.70	39.84	39.73	qfq	2,387,634	95,482,457	2.92%
2024-05-08	39.23	40.12	38.53	38.71	38.60	qfq	2,170,261	85,169,671	-1.98%
2024-05-07	39.00	39.65	38.22	39.49	39.38	qfq	2,453,176	95,609,394	1.26%
2024-05-06	39.00	39.69	38.72	39.00	38.89	qfq	1,868,303	73,088,953	1.77%
2024-04-30	38.87	38.87	37.45	38.32	38.21	qfq	2,202,235	83,883,231	-0.85%
2024-04-29	36.32	39.12	36.32	38.65	38.54	qfq	2,705,159	103,090,370	5.31%
2024-04-26	35.79	36.86	35.13	36.70	36.60	qfq	1,791,459	65,011,746	2.06%
2024-04-25	35.80	36.96	35.40	35.96	35.86	qfq	1,885,971	68,424,903	-0.28%
2024-04-24	36.75	37.37	35.85	36.06	35.96	qfq	1,816,034	66,290,388	-2.62%
2024-04-23	36.77	37.56	36.23	37.03	36.93	qfq	1,389,672	51,257,830	1.79%
2024-04-22	34.99	37.00	34.60	36.38	36.28	qfq	2,169,016	78,546,964	2.62%
2024-04-19	35.98	36.60	34.80	35.45	35.35	qfq	1,852,063	65,743,206	-2.77%
2024-04-18	36.90	37.45	35.93	36.46	36.36	qfq	2,056,417	75,603,992	-2.30%
2024-04-17	34.30	37.35	34.30	37.32	37.22	qfq	3,020,383	110,009,825	9.00%
2024-04-16	38.29	38.34	34.00	34.24	34.14	qfq	3,824,067	135,518,030	-10.60%
2024-04-15	41.33	42.26	37.79	38.30	38.19	qfq	3,375,169	133,500,361	-7.33%
2024-04-12	43.31	43.56	41.16	41.33	41.21	qfq	1,991,811	83,663,015	-4.81%
2024-04-11	44.41	45.08	43.16	43.42	43.30	qfq	1,960,085	86,348,823	-3.34%
2024-04-10	46.70	46.84	44.35	44.92	44.79	qfq	1,226,428	55,239,231	-2.77%
2024-04-09	43.80	46.31	43.80	46.20	46.07	qfq	1,738,161	78,962,222	5.38%
2024-04-08	46.33	46.61	43.80	43.84	43.72	qfq	2,050,472	91,886,549	-6.16%
2024-04-03	48.47	49.00	46.66	46.72	46.59	qfq	1,601,928	76,294,415	-5.04%
2024-04-02	48.02	49.80	46.92	49.20	49.06	qfq	2,597,011	125,841,590	2.22%
2024-04-01	46.60	48.41	46.05	48.13	48.00	qfq	1,903,166	90,599,862	4.29%
2024-03-29	46.10	47.30	45.79	46.15	46.02	qfq	1,263,546	58,745,487	-0.30%
2024-03-28	46.70	47.78	46.18	46.29	46.16	qfq	2,022,590	94,392,003	-0.88%
2024-03-27	48.98	49.08	46.61	46.70	46.57	qfq	1,865,845	89,149,867	-4.62%
2024-03-26	48.66	49.78	47.30	48.96	48.82	qfq	1,948,442	94,707,314	1.16%
2024-03-25	51.33	51.85	48.33	48.40	48.26	qfq	2,761,034	138,176,737	-5.47%
2024-03-22	53.81	54.21	51.10	51.20	51.06	qfq	2,790,616	146,375,243	-5.88%
2024-03-21	55.32	55.87	53.67	54.40	54.25	qfq	1,994,556	108,705,162	-2.58%
2024-03-20	55.74	57.81	55.51	55.84	55.68	qfq	1,572,642	88,426,999	-1.13%
2024-03-19	57.30	58.60	56.04	56.48	56.32	qfq	1,785,987	101,773,955	-1.28%
2024-03-18	56.26	57.52	55.28	57.21	57.05	qfq	2,412,103	136,618,084	1.94%
2024-03-15	56.01	56.66	54.90	56.12	55.96	qfq	1,927,062	107,380,187	1.12%
2024-03-14	56.35	56.90	54.50	55.50	55.34	qfq	1,863,760	103,862,115	-1.42%
2024-03-13	57.30	57.58	55.83	56.30	56.14	qfq	2,342,631	132,515,379	-1.25%
2024-03-12	58.60	58.90	55.99	57.01	56.85	qfq	4,058,526	232,040,079	-4.38%
2024-03-11	60.00	61.65	56.81	59.62	59.45	qfq	7,405,034	435,660,515	0.51%
2024-03-08	51.60	59.59	50.03	59.32	59.15	qfq	7,227,193	410,948,489	19.45%
2024-03-07	51.01	52.66	49.66	49.66	49.52	qfq	3,854,619	197,930,139	-1.27%
2024-03-06	46.99	51.60	46.51	50.30	50.16	qfq	3,702,762	183,314,425	6.95%
2024-03-05	49.10	49.10	46.50	47.03	46.90	qfq	2,576,595	122,556,602	-5.01%
2024-03-04	49.96	51.00	49.00	49.51	49.37	qfq	1,783,489	88,954,403	-1.41%
2024-03-01	49.76	51.00	48.82	50.22	50.08	qfq	2,470,364	123,233,540	0.88%
2024-02-29	47.13	50.18	46.51	49.78	49.64	qfq	3,408,562	165,238,464	3.92%
2024-02-28	51.04	53.47	47.72	47.90	47.77	qfq	4,268,192	217,484,490	-5.22%
2024-02-27	48.03	51.08	47.73	50.54	50.40	qfq	3,678,770	180,817,151	3.63%
2024-02-26	48.10	49.49	47.00	48.77	48.63	qfq	3,845,227	184,965,629	-1.47%
2024-02-23	48.10	52.00	48.10	49.50	49.36	qfq	4,762,385	237,516,487	9.71%
2024-02-22	43.50	47.89	43.50	45.12	44.99	qfq	3,650,217	164,594,794	7.97%
2024-02-21	40.55	43.33	39.45	41.79	41.67	qfq	2,804,221	117,694,702	2.65%
2024-02-20	40.80	40.86	38.90	40.71	40.60	qfq	2,483,060	98,295,635	0.12%
2024-02-19	41.01	42.25	39.79	40.66	40.55	qfq	2,554,181	104,571,742	-1.74%
2024-02-08	38.76	41.68	38.62	41.38	41.26	qfq	2,703,541	109,282,713	5.27%
2024-02-07	38.59	40.90	38.37	39.31	39.20	qfq	2,893,458	114,071,146	2.72%
2024-02-06	34.20	39.59	34.20	38.27	38.16	qfq	3,083,309	113,230,049	4.91%
2024-02-05	40.36	40.65	35.53	36.48	36.38	qfq	2,724,019	102,916,161	-11.31%
2024-02-02	43.71	44.08	39.50	41.13	41.01	qfq	3,239,862	136,041,738	-5.21%
2024-02-01	42.85	46.08	42.60	43.39	43.27	qfq	3,443,835	152,664,836	0.21%
2024-01-31	44.29	45.33	43.12	43.30	43.18	qfq	2,702,245	119,340,842	-1.59%
2024-01-30	46.04	46.98	43.52	44.00	43.88	qfq	3,349,070	150,854,486	-4.56%
2024-01-29	50.00	51.50	45.55	46.10	45.97	qfq	4,622,821	220,704,489	-11.67%
2024-01-26	53.20	55.30	52.02	52.19	52.04	qfq	2,447,240	130,904,933	-2.45%
2024-01-25	53.50	54.09	51.28	53.50	53.35	qfq	3,434,819	181,518,562	-0.93%
2024-01-24	56.18	56.80	52.02	54.00	53.85	qfq	3,430,760	183,868,088	-3.16%
2024-01-23	55.50	58.58	53.96	55.76	55.60	qfq	3,189,621	179,986,886	0.31%
2024-01-22	59.21	59.25	54.55	55.59	55.43	qfq	3,665,563	206,869,177	-6.26%
2024-01-19	67.88	69.44	58.80	59.30	59.13	qfq	5,029,714	319,382,287	-13.59%
2024-01-18	65.84	69.18	65.29	68.63	68.44	qfq	3,683,427	248,800,957	3.27%
2024-01-17	67.20	67.99	66.00	66.46	66.27	qfq	3,271,875	218,884,561	-3.01%
2024-01-16	64.16	69.40	63.00	68.52	68.33	qfq	5,648,616	376,251,818	6.60%
2024-01-15	65.15	67.77	64.02	64.28	64.10	qfq	3,937,114	257,735,898	-3.51%
2024-01-12	62.39	71.97	61.52	66.62	66.43	qfq	7,119,157	480,083,947	6.34%
2024-01-11	61.80	63.33	60.94	62.65	62.47	qfq	3,208,611	199,570,047	0.84%
2024-01-10	59.38	66.00	58.68	62.13	61.96	qfq	4,447,542	277,791,224	2.92%
2024-01-09	59.17	63.26	58.14	60.37	60.20	qfq	3,181,332	193,018,310	0.63%
2024-01-08	60.60	62.98	59.44	59.99	59.82	qfq	2,454,937	149,659,699	-1.58%
2024-01-05	61.50	64.75	59.99	60.95	60.78	qfq	2,988,210	185,794,987	-0.89%
2024-01-04	62.91	62.95	60.25	61.50	61.33	qfq	2,528,198	155,495,833	-2.24%
2024-01-03	62.94	64.51	61.89	62.91	62.73	qfq	2,651,150	166,891,921	-0.80%
2024-01-02	64.99	65.39	63.10	63.42	63.24	qfq	3,282,961	210,770,462	-3.40%
2023-12-29	67.00	68.88	64.81	65.65	65.47	qfq	6,769,690	450,222,946	-0.06%
2023-12-28	54.47	65.69	54.47	65.69	65.51	qfq	6,961,930	426,420,838	20.00%
2023-12-27	59.00	59.07	54.45	54.74	54.59	qfq	3,874,433	217,129,547	-6.19%
2023-12-26	56.11	60.13	55.28	58.35	58.19	qfq	3,401,197	195,451,047	3.75%
2023-12-25	56.19	57.33	55.40	56.24	56.08	qfq	1,657,198	93,169,444	-0.86%
2023-12-22	55.90	58.17	54.52	56.73	56.57	qfq	3,023,212	170,228,919	1.52%
2023-12-21	52.98	57.20	52.84	55.88	55.72	qfq	3,248,524	178,681,246	5.12%
2023-12-20	54.28	54.61	53.01	53.16	53.01	qfq	855,511	45,864,903	-1.85%
2023-12-19	52.84	56.56	52.34	54.16	54.01	qfq	2,754,406	150,451,650	2.67%
2023-12-18	54.51	54.85	52.53	52.75	52.60	qfq	1,755,243	93,627,799	-3.56%
2023-12-15	54.62	56.29	54.51	54.70	54.55	qfq	1,368,337	75,779,213	0.55%
2023-12-14	55.05	56.15	54.26	54.40	54.25	qfq	1,229,661	67,787,132	-0.60%
2023-12-13	56.19	56.24	54.73	54.73	54.58	qfq	1,201,564	66,513,355	-2.96%
2023-12-12	58.40	58.98	55.71	56.40	56.24	qfq	2,078,014	118,670,178	-3.59%
2023-12-11	58.96	58.96	57.40	58.50	58.34	qfq	1,561,251	90,595,112	-1.52%
2023-12-08	59.61	59.82	58.00	59.40	59.23	qfq	2,648,238	155,935,308	0.20%
2023-12-07	61.50	61.55	58.97	59.28	59.11	qfq	1,761,653	105,160,693	-2.72%
2023-12-06	59.60	62.99	59.30	60.94	60.77	qfq	1,845,847	113,704,233	1.72%
2023-12-05	61.27	61.50	59.91	59.91	59.74	qfq	1,154,960	70,082,235	-1.54%
2023-12-04	61.00	61.78	60.70	60.85	60.68	qfq	813,414	49,681,018	-0.78%
2023-12-01	62.48	62.52	61.20	61.33	61.16	qfq	998,201	61,716,875	-1.84%
2023-11-30	64.35	64.75	62.20	62.48	62.30	qfq	1,491,694	94,297,900	-3.00%
2023-11-29	65.05	65.45	64.28	64.41	64.23	qfq	782,224	50,630,469	-1.35%
2023-11-28	65.48	65.89	64.50	65.29	65.11	qfq	976,321	63,464,392	-0.23%
2023-11-27	66.28	66.29	64.96	65.44	65.26	qfq	915,984	59,940,763	-1.61%
2023-11-24	69.00	69.00	66.51	66.51	66.32	qfq	1,348,722	90,664,833	-3.48%
2023-11-23	69.06	70.06	68.66	68.91	68.72	qfq	1,127,420	78,076,649	-0.42%
2023-11-22	70.94	71.88	69.20	69.20	69.01	qfq	1,038,351	72,786,005	-3.05%
2023-11-21	72.80	73.28	71.08	71.38	71.18	qfq	1,211,872	86,919,294	-1.88%
2023-11-20	72.88	73.30	71.35	72.75	72.55	qfq	1,043,182	75,522,550	0.00%
2023-11-17	72.60	73.68	72.20	72.75	72.55	qfq	1,452,327	105,640,279	-0.51%
2023-11-16	75.57	75.89	73.00	73.12	72.92	qfq	1,641,150	121,265,952	-3.71%
2023-11-15	75.30	77.50	74.68	75.94	75.73	qfq	2,003,416	152,410,277	2.77%
2023-11-14	73.70	74.80	72.80	73.89	73.68	qfq	1,272,376	93,903,047	1.04%
2023-11-13	72.00	73.58	72.00	73.13	72.92	qfq	1,021,588	74,409,926	1.57%
2023-11-10	74.00	74.00	71.00	72.00	71.80	qfq	1,249,286	89,875,520	-2.70%
2023-11-09	72.24	75.33	72.16	74.00	73.79	qfq	2,536,100	187,908,949	2.69%
2023-11-08	72.06	72.46	71.30	72.06	71.86	qfq	1,012,086	72,774,083	-0.03%
2023-11-07	72.28	72.48	70.30	72.08	71.88	qfq	1,209,542	86,567,231	-0.18%
2023-11-06	69.36	73.50	69.36	72.21	72.01	qfq	1,877,181	135,276,649	4.56%
2023-11-03	67.29	69.59	66.53	69.06	68.87	qfq	1,485,042	101,889,145	3.12%
2023-11-02	68.55	69.40	66.51	66.97	66.78	qfq	1,006,151	67,862,939	-2.76%
2023-11-01	68.50	69.69	67.43	68.87	68.68	qfq	1,073,911	73,737,985	0.15%
2023-10-31	71.35	71.48	67.86	68.77	68.58	qfq	1,779,722	122,755,242	-3.24%
2023-10-30	68.66	71.77	68.06	71.07	70.87	qfq	1,635,094	114,639,528	2.45%
2023-10-27	65.50	69.47	65.00	69.37	69.18	qfq	2,375,309	160,157,201	5.91%
2023-10-26	67.40	67.40	63.68	65.50	65.32	qfq	2,118,189	137,409,267	-3.58%
2023-10-25	69.97	71.59	67.26	67.93	67.74	qfq	2,156,002	148,583,125	-3.60%
2023-10-24	68.69	71.28	67.68	70.47	70.27	qfq	1,599,786	111,966,858	3.34%
2023-10-23	72.08	72.82	68.00	68.19	68.00	qfq	1,785,954	124,723,733	-6.59%
2023-10-20	71.28	74.00	71.24	73.00	72.80	qfq	1,736,805	126,329,027	1.56%
2023-10-19	70.86	72.74	70.70	71.88	71.68	qfq	1,295,318	92,906,738	0.34%
2023-10-18	72.00	72.65	70.88	71.64	71.44	qfq	953,643	68,383,557	-1.05%
2023-10-17	73.06	73.75	71.73	72.40	72.20	qfq	1,516,735	109,885,410	-0.82%
2023-10-16	74.01	74.53	72.12	73.00	72.80	qfq	1,408,916	102,723,076	-2.05%
2023-10-13	75.29	75.29	72.38	74.53	74.32	qfq	2,045,035	150,466,393	-1.09%
2023-10-12	72.29	75.90	71.61	75.35	75.14	qfq	2,549,189	188,639,715	5.52%
2023-10-11	70.80	73.24	70.59	71.41	71.21	qfq	1,859,084	134,075,089	1.49%
2023-10-10	73.03	73.70	70.00	70.36	70.16	qfq	1,809,223	128,749,406	-3.62%
2023-10-09	74.13	74.21	72.58	73.00	72.80	qfq	1,076,994	78,886,872	-1.48%
2023-09-28	73.90	75.79	73.25	74.10	73.89	qfq	1,543,902	114,480,684	-0.99%
2023-09-27	72.22	77.70	72.22	74.84	74.63	qfq	2,284,858	171,663,302	2.94%
2023-09-26	73.90	74.49	72.38	72.70	72.50	qfq	1,095,250	80,084,218	-1.62%
2023-09-25	74.05	74.72	72.13	73.90	73.69	qfq	1,329,364	97,299,136	-1.11%
2023-09-22	73.60	74.88	72.81	74.73	74.52	qfq	1,110,316	82,173,433	1.67%
2023-09-21	73.68	74.76	73.11	73.50	73.29	qfq	895,446	65,970,660	-0.62%
2023-09-20	75.53	76.38	73.81	73.96	73.75	qfq	1,084,475	80,810,758	-2.09%
2023-09-19	76.97	77.50	74.75	75.54	75.33	qfq	1,028,346	77,821,395	-1.51%
2023-09-18	74.00	79.18	73.74	76.70	76.48	qfq	1,955,517	150,172,648	3.65%
2023-09-15	74.99	75.63	73.36	74.00	73.79	qfq	1,280,939	94,962,323	-0.92%
2023-09-14	76.78	77.03	74.20	74.69	74.48	qfq	1,226,493	91,987,294	-3.05%
2023-09-13	78.73	79.30	76.30	77.04	76.82	qfq	1,289,207	99,983,313	-2.23%
2023-09-12	76.61	81.04	75.30	78.80	78.58	qfq	2,771,381	218,435,423	3.43%
2023-09-11	75.90	77.40	74.22	76.19	75.98	qfq	1,360,905	103,638,412	0.26%
2023-09-08	74.88	76.60	74.51	75.99	75.78	qfq	962,679	72,894,256	0.46%
2023-09-07	78.05	78.31	75.62	75.64	75.43	qfq	1,207,209	92,418,953	-3.89%
2023-09-06	78.69	78.70	76.90	78.70	78.48	qfq	1,339,737	104,299,818	-0.23%
2023-09-05	78.69	80.54	77.02	78.88	78.66	qfq	1,836,710	144,699,122	0.23%
2023-09-04	77.69	78.76	75.61	78.70	78.48	qfq	1,729,497	134,152,502	2.21%
2023-09-01	77.10	77.88	75.50	77.00	76.78	qfq	1,229,534	94,360,856	-0.13%
2023-08-31	76.00	77.92	73.88	77.10	76.88	qfq	2,515,716	191,472,033	-1.91%
2023-08-30	80.26	81.90	78.07	78.60	78.38	qfq	2,193,466	174,762,066	-2.06%
2023-08-29	78.74	81.33	78.50	80.25	80.03	qfq	1,996,017	159,837,618	1.57%
2023-08-28	85.00	85.18	78.57	79.01	78.79	qfq	1,904,100	153,012,753	1.10%
2023-08-25	79.64	80.87	77.75	78.15	77.93	qfq	1,626,159	128,559,568	-2.54%
2023-08-24	81.00	83.28	80.07	80.19	79.97	qfq	1,473,989	119,983,448	-0.29%
2023-08-23	83.29	83.58	80.28	80.42	80.19	qfq	903,873	73,418,745	-3.45%
2023-08-22	83.73	84.50	81.00	83.29	83.06	qfq	1,215,279	100,432,921	0.11%
2023-08-21	84.91	85.79	82.56	83.20	82.97	qfq	939,165	78,916,552	-2.00%
2023-08-18	85.97	87.70	84.70	84.90	84.66	qfq	1,059,517	91,320,554	-1.24%
2023-08-17	85.99	87.78	84.39	85.97	85.73	qfq	1,857,926	160,300,111	0.10%
2023-08-16	90.20	91.58	85.58	85.88	85.64	qfq	1,998,609	175,527,492	-4.58%
2023-08-15	92.50	93.80	89.68	90.00	89.75	qfq	1,297,346	117,527,493	-3.17%
2023-08-14	92.00	93.27	91.00	92.95	92.69	qfq	825,413	76,010,066	-0.73%
2023-08-11	96.29	96.79	93.50	93.63	93.37	qfq	1,007,683	95,358,532	-2.71%
2023-08-10	94.60	98.00	94.50	96.24	95.97	qfq	1,083,335	104,558,048	1.12%
2023-08-09	96.00	97.32	94.91	95.17	94.90	qfq	737,540	70,664,009	-1.17%
2023-08-08	99.99	100.65	96.07	96.30	96.03	qfq	1,003,381	97,775,945	-3.06%
2023-08-07	98.06	99.93	96.85	99.34	99.06	qfq	1,200,027	118,189,812	0.73%
2023-08-04	100.19	100.50	96.71	98.62	98.34	qfq	1,414,943	139,439,515	-0.45%
2023-08-03	96.89	103.58	96.38	99.07	98.79	qfq	2,563,670	258,330,555	3.28%
2023-08-02	95.69	98.10	95.30	95.92	95.65	qfq	844,782	81,313,542	0.33%
2023-08-01	96.30	97.00	94.66	95.60	95.33	qfq	903,767	86,529,479	-0.38%
2023-07-31	98.11	101.67	95.61	95.96	95.69	qfq	1,821,633	178,460,508	-2.19%
2023-07-28	95.10	98.60	94.45	98.11	97.83	qfq	1,171,986	113,285,207	1.64%
2023-07-27	98.68	99.24	96.10	96.53	96.26	qfq	1,153,038	112,371,318	-2.09%
2023-07-26	98.44	100.44	96.86	98.59	98.31	qfq	2,390,044	235,121,215	2.17%
2023-07-25	92.90	98.95	92.90	96.50	96.23	qfq	3,368,637	325,039,439	7.15%
2023-07-24	90.50	91.09	88.88	90.06	89.81	qfq	1,027,846	92,526,175	-0.49%
2023-07-21	91.18	93.44	90.18	90.50	90.25	qfq	1,384,516	126,636,792	-0.65%
2023-07-20	93.00	93.97	91.09	91.09	90.83	qfq	1,494,554	137,883,370	-1.44%
2023-07-19	95.37	95.99	91.22	92.42	92.16	qfq	1,437,914	133,758,173	-2.95%
2023-07-18	97.99	98.00	93.88	95.23	94.96	qfq	1,761,263	167,757,355	-2.38%