SECURITY DETAIL · RAW DATA

学大教育000526.SZ

ASZSECNYSTOCK

最近收盘价26.502026-07-17

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）2,749,400

成交额（元）74,213,386

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

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

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	27.45	27.97	26.13	26.50	26.50	qfq	2,749,400	74,213,386	-3.64%
2026-07-16	27.35	27.95	27.28	27.50	27.50	qfq	2,521,400	69,560,467	-0.54%
2026-07-15	27.39	28.06	26.96	27.65	27.65	qfq	2,610,200	72,204,583	0.80%
2026-07-14	27.51	27.82	26.72	27.43	27.43	qfq	2,982,600	81,067,970	0.00%
2026-07-13	28.49	28.49	27.38	27.43	27.43	qfq	4,060,300	112,731,409	-2.25%
2026-07-10	26.13	28.50	25.83	28.06	28.06	qfq	5,166,300	142,665,203	8.30%
2026-07-09	26.70	26.75	25.74	25.91	25.91	qfq	2,285,400	59,573,615	-2.96%
2026-07-08	27.19	27.39	26.62	26.70	26.70	qfq	1,797,200	48,305,444	-1.84%
2026-07-07	27.72	28.13	27.20	27.20	27.20	qfq	2,276,200	62,685,743	-2.79%
2026-07-06	27.88	28.90	27.72	27.98	27.98	qfq	3,213,100	90,472,520	1.89%
2026-07-03	27.52	27.98	27.19	27.46	27.46	qfq	2,375,513	65,454,939	0.15%
2026-07-02	27.00	27.70	26.88	27.42	27.42	qfq	3,874,602	105,668,834	0.48%
2026-07-01	25.39	27.70	25.05	27.29	27.29	qfq	4,800,700	127,663,741	7.53%
2026-06-30	26.11	26.28	24.88	25.38	25.38	qfq	3,097,359	79,140,942	-1.05%
2026-06-29	24.45	26.58	23.80	25.65	25.65	qfq	4,438,100	112,392,404	4.27%
2026-06-26	25.30	25.55	24.45	24.60	24.60	qfq	2,760,739	68,712,138	-3.15%
2026-06-25	25.90	25.99	25.31	25.40	25.40	qfq	2,149,300	54,980,621	-2.53%
2026-06-24	27.10	27.48	25.72	26.06	26.06	qfq	2,748,108	72,308,687	-3.62%
2026-06-23	26.70	27.39	26.59	27.04	27.04	qfq	2,696,181	72,986,645	0.71%
2026-06-22	26.87	26.88	25.85	26.85	26.85	qfq	2,447,799	64,638,817	-0.07%
2026-06-18	27.05	27.65	26.31	26.87	26.87	qfq	4,019,644	108,449,788	-1.93%
2026-06-17	28.02	28.10	27.05	27.40	27.40	qfq	4,453,867	122,352,524	1.14%
2026-06-16	27.17	28.06	26.98	27.09	27.09	qfq	3,883,318	106,627,143	-0.22%
2026-06-15	26.40	27.35	26.10	27.15	27.15	qfq	3,010,694	80,710,362	3.86%
2026-06-12	26.09	26.38	25.77	26.14	26.14	qfq	2,165,746	56,594,017	1.16%
2026-06-11	26.49	26.52	25.34	25.84	25.84	qfq	2,067,700	53,210,994	-3.18%
2026-06-10	26.18	26.70	25.78	26.69	26.69	qfq	2,271,152	59,471,360	1.91%
2026-06-09	26.15	26.39	25.76	26.19	26.19	qfq	2,203,806	57,556,390	0.69%
2026-06-08	27.02	27.12	25.60	26.01	26.01	qfq	2,825,708	74,163,084	-4.76%
2026-06-05	27.05	27.58	26.94	27.31	27.31	qfq	1,868,900	50,977,238	1.04%
2026-06-04	27.68	27.68	26.81	27.03	27.03	qfq	2,186,600	59,240,076	-2.45%
2026-06-03	28.91	28.91	27.50	27.71	27.71	qfq	2,819,675	78,850,215	-4.08%
2026-06-02	29.80	29.93	28.88	28.89	28.89	qfq	2,090,847	61,227,409	-2.53%
2026-06-01	28.80	29.88	28.67	29.64	29.64	qfq	2,335,515	68,628,455	2.10%
2026-05-29	30.54	30.64	28.50	29.03	29.03	qfq	4,181,061	122,095,460	-5.22%
2026-05-28	31.86	31.86	30.11	30.63	30.63	qfq	2,404,101	73,801,765	-3.56%
2026-05-27	32.26	32.66	31.52	31.76	31.76	qfq	1,811,200	57,659,052	-1.55%
2026-05-26	31.19	32.39	30.92	32.26	32.26	qfq	2,553,033	81,339,151	3.03%
2026-05-25	31.68	31.85	31.00	31.31	31.31	qfq	1,460,201	45,892,727	-0.29%
2026-05-22	31.40	31.62	30.83	31.40	31.40	qfq	1,454,500	45,475,735	0.00%
2026-05-21	32.57	32.93	31.35	31.40	31.40	qfq	2,174,601	69,772,844	-3.38%
2026-05-20	33.59	33.61	32.20	32.50	32.50	qfq	1,776,701	57,821,298	-3.56%
2026-05-19	33.64	34.07	33.29	33.70	33.70	qfq	1,435,400	48,295,130	0.18%
2026-05-18	34.07	34.15	32.90	33.64	33.64	qfq	2,076,300	69,499,586	-1.32%
2026-05-15	34.41	34.54	33.88	34.09	34.09	qfq	1,627,000	55,649,780	-0.84%
2026-05-14	35.37	35.37	34.17	34.38	34.38	qfq	2,201,690	76,072,637	-2.74%
2026-05-13	34.74	35.97	34.68	35.35	35.35	qfq	3,008,050	106,874,195	2.02%
2026-05-12	35.60	35.60	34.50	34.65	34.65	qfq	2,132,700	74,453,154	-2.70%
2026-05-11	35.69	35.79	34.81	35.61	35.61	qfq	2,709,176	95,607,825	0.20%
2026-05-08	35.29	36.26	35.20	35.54	35.54	qfq	2,985,602	106,889,485	0.91%
2026-05-07	35.40	35.84	35.18	35.22	35.22	qfq	2,367,400	83,714,311	-0.51%
2026-05-06	35.30	35.58	34.78	35.40	35.40	qfq	3,510,800	123,662,128	1.84%
2026-04-30	33.10	35.67	33.09	34.76	34.76	qfq	5,178,355	180,211,929	4.76%
2026-04-29	32.83	33.60	32.58	33.18	33.18	qfq	3,059,691	101,553,737	1.10%
2026-04-28	35.68	35.83	32.28	32.82	32.82	qfq	7,475,690	247,240,113	-6.34%
2026-04-27	34.74	35.28	34.51	35.04	35.04	qfq	2,086,150	72,763,865	0.55%
2026-04-24	34.29	34.94	34.10	34.85	34.85	qfq	2,670,090	92,093,824	0.90%
2026-04-23	34.42	35.00	33.72	34.54	34.54	qfq	3,965,400	136,672,480	1.41%
2026-04-22	32.22	34.50	32.01	34.06	34.06	qfq	5,818,901	195,656,930	4.96%
2026-04-21	31.31	32.70	31.07	32.45	32.45	qfq	2,950,301	94,290,436	3.67%
2026-04-20	31.77	31.77	31.11	31.30	31.30	qfq	1,848,701	57,963,540	-1.60%
2026-04-17	32.23	32.61	31.70	31.81	31.81	qfq	1,550,850	49,644,165	-1.46%
2026-04-16	31.87	32.37	31.57	32.28	32.28	qfq	1,501,600	48,266,236	1.29%
2026-04-15	32.44	32.44	31.74	31.87	31.87	qfq	1,356,100	43,309,710	-0.81%
2026-04-14	32.99	33.04	31.81	32.13	32.13	qfq	2,254,300	72,630,993	-1.95%
2026-04-13	32.85	33.32	32.70	32.77	32.77	qfq	2,059,800	67,766,269	-0.76%
2026-04-10	32.00	33.66	31.85	33.02	33.02	qfq	3,693,697	121,941,084	3.71%
2026-04-09	31.92	32.41	31.68	31.84	31.84	qfq	2,056,300	65,710,422	-1.15%
2026-04-08	30.64	32.32	30.64	32.21	32.21	qfq	4,377,300	139,151,570	6.55%
2026-04-07	30.15	30.50	30.00	30.23	30.23	qfq	1,197,600	36,214,907	0.13%
2026-04-03	31.13	31.14	30.06	30.19	30.19	qfq	1,759,100	53,423,536	-2.30%
2026-04-02	31.70	31.70	30.63	30.90	30.90	qfq	1,865,900	57,722,163	-2.52%
2026-04-01	31.08	31.74	30.82	31.70	31.70	qfq	3,115,900	97,422,923	3.29%
2026-03-31	31.19	31.65	30.58	30.69	30.69	qfq	1,612,000	50,043,572	-1.60%
2026-03-30	31.00	31.38	30.85	31.19	31.19	qfq	1,733,710	53,970,459	-1.20%
2026-03-27	30.81	31.65	30.70	31.57	31.57	qfq	1,489,279	46,748,291	1.45%
2026-03-26	32.23	32.60	31.00	31.12	31.12	qfq	2,333,500	73,904,688	-3.56%
2026-03-25	31.86	32.60	31.63	32.27	32.27	qfq	2,074,700	66,977,787	2.18%
2026-03-24	31.43	31.58	30.70	31.58	31.58	qfq	1,742,700	54,398,543	2.50%
2026-03-23	32.84	32.86	30.66	30.81	30.81	qfq	2,551,900	80,528,105	-7.56%
2026-03-20	33.78	34.24	33.10	33.33	33.33	qfq	1,247,869	41,866,164	-1.13%
2026-03-19	34.36	34.56	33.67	33.71	33.71	qfq	1,243,900	42,237,759	-2.85%
2026-03-18	35.17	35.30	34.51	34.70	34.70	qfq	1,214,100	42,219,460	-1.28%
2026-03-17	35.18	35.88	35.05	35.15	35.15	qfq	1,366,400	48,385,864	0.09%
2026-03-16	35.00	35.15	34.70	35.12	35.12	qfq	846,097	29,586,158	0.20%
2026-03-13	34.72	35.50	34.57	35.05	35.05	qfq	1,251,000	43,926,630	0.78%
2026-03-12	35.00	35.15	34.68	34.78	34.78	qfq	798,000	27,857,801	-0.60%
2026-03-11	35.35	35.78	34.90	34.99	34.99	qfq	869,200	30,574,716	-0.65%
2026-03-10	34.94	35.43	34.94	35.22	35.22	qfq	789,000	27,788,561	0.97%
2026-03-09	34.96	34.96	34.15	34.88	34.88	qfq	1,278,178	44,245,129	-0.85%
2026-03-06	34.00	35.25	33.98	35.18	35.18	qfq	1,472,000	51,162,425	2.57%
2026-03-05	34.59	34.59	33.89	34.30	34.30	qfq	1,714,690	58,707,258	1.21%
2026-03-04	34.78	34.85	33.68	33.89	33.89	qfq	1,845,500	63,161,858	-3.17%
2026-03-03	35.71	36.06	34.95	35.00	35.00	qfq	1,550,426	54,855,092	-2.18%
2026-03-02	36.69	36.69	35.65	35.78	35.78	qfq	2,201,200	79,320,759	-3.82%
2026-02-27	36.79	37.45	36.68	37.20	37.20	qfq	1,555,113	57,605,873	1.09%
2026-02-26	37.58	37.58	36.72	36.80	36.80	qfq	2,080,351	76,770,926	-1.76%
2026-02-25	37.77	37.92	37.40	37.46	37.46	qfq	1,389,281	52,271,847	-0.82%
2026-02-24	37.91	38.03	37.25	37.77	37.77	qfq	979,717	36,880,703	0.72%
2026-02-13	37.72	37.92	37.49	37.50	37.50	qfq	932,379	35,150,369	-0.58%
2026-02-12	38.14	38.18	37.61	37.72	37.72	qfq	1,336,327	50,538,329	-0.92%
2026-02-11	38.59	38.59	38.03	38.07	38.07	qfq	1,441,400	55,053,019	-1.53%
2026-02-10	38.33	38.66	38.16	38.66	38.66	qfq	1,288,669	49,633,832	0.83%
2026-02-09	38.68	38.69	38.15	38.34	38.34	qfq	1,433,877	55,019,511	-0.16%
2026-02-06	38.25	38.66	38.22	38.40	38.40	qfq	1,150,764	44,243,656	0.05%
2026-02-05	37.80	38.47	37.66	38.38	38.38	qfq	1,754,310	67,147,116	1.40%
2026-02-04	38.06	38.28	37.40	37.85	37.85	qfq	1,666,100	62,937,024	-1.10%
2026-02-03	38.13	38.28	37.85	38.27	38.27	qfq	1,183,400	45,079,700	1.03%
2026-02-02	38.04	38.38	37.60	37.88	37.88	qfq	1,123,500	42,787,332	-0.45%
2026-01-30	38.46	38.79	37.92	38.05	38.05	qfq	1,590,400	60,713,740	-0.91%
2026-01-29	37.98	38.86	37.55	38.40	38.40	qfq	1,855,252	71,257,009	0.79%
2026-01-28	38.92	39.29	38.03	38.10	38.10	qfq	2,450,177	94,215,337	-2.53%
2026-01-27	39.77	40.09	38.88	39.09	39.09	qfq	1,750,802	68,946,674	-0.96%
2026-01-26	40.53	40.60	39.41	39.47	39.47	qfq	2,204,588	87,632,217	-2.59%
2026-01-23	40.59	40.65	40.37	40.52	40.52	qfq	1,347,601	54,545,356	0.05%
2026-01-22	40.66	40.80	40.40	40.50	40.50	qfq	1,246,200	50,568,410	-0.34%
2026-01-21	40.30	40.66	39.91	40.64	40.64	qfq	1,422,802	57,421,516	0.69%
2026-01-20	40.59	40.72	40.06	40.36	40.36	qfq	1,529,700	61,688,076	-0.30%
2026-01-19	40.49	40.78	40.25	40.48	40.48	qfq	2,106,400	85,216,443	-0.81%
2026-01-16	41.10	41.30	40.25	40.81	40.81	qfq	2,750,350	111,723,906	-0.51%
2026-01-15	41.97	42.50	40.88	41.02	41.02	qfq	3,952,547	163,697,698	-3.21%
2026-01-14	41.00	42.90	40.80	42.38	42.38	qfq	6,773,319	286,122,891	1.41%
2026-01-13	41.33	42.99	40.20	41.79	41.79	qfq	8,837,340	371,230,145	1.95%
2026-01-12	40.20	40.99	39.76	40.99	40.99	qfq	4,619,259	186,993,073	2.86%
2026-01-09	39.45	40.25	39.02	39.85	39.85	qfq	3,588,233	142,451,436	1.79%
2026-01-08	38.61	39.80	38.55	39.15	39.15	qfq	2,912,184	114,082,549	1.06%
2026-01-07	39.34	39.40	38.73	38.74	38.74	qfq	2,221,900	86,771,913	-1.55%
2026-01-06	39.58	39.98	39.25	39.35	39.35	qfq	2,311,747	91,314,965	-0.58%
2026-01-05	39.23	39.58	38.66	39.58	39.58	qfq	2,859,600	112,116,647	0.92%
2025-12-31	38.65	39.52	38.41	39.22	39.22	qfq	3,553,400	138,471,108	3.07%
2025-12-30	38.37	38.49	37.88	38.05	38.05	qfq	1,631,500	62,178,273	-1.17%
2025-12-29	39.00	39.44	38.47	38.50	38.50	qfq	1,717,500	66,522,408	-1.31%
2025-12-26	38.73	39.15	38.28	39.01	39.01	qfq	2,154,500	83,494,653	0.26%
2025-12-25	38.70	39.05	38.41	38.91	38.91	qfq	1,510,355	58,556,859	0.28%
2025-12-24	38.55	39.15	38.21	38.80	38.80	qfq	1,748,737	67,737,407	0.65%
2025-12-23	39.65	39.65	38.52	38.55	38.55	qfq	2,181,277	84,803,974	-2.28%
2025-12-22	39.06	39.69	38.52	39.45	39.45	qfq	3,853,811	151,445,824	1.00%
2025-12-19	37.21	39.28	36.86	39.06	39.06	qfq	6,391,820	245,569,714	5.48%
2025-12-18	37.40	37.46	36.85	37.03	37.03	qfq	2,419,600	89,915,702	-1.12%
2025-12-17	37.43	37.57	36.75	37.45	37.45	qfq	2,147,700	79,792,416	-0.72%
2025-12-16	37.11	37.89	37.00	37.72	37.72	qfq	2,430,917	91,639,617	1.64%
2025-12-15	37.30	37.58	36.99	37.11	37.11	qfq	1,369,400	51,044,640	-0.70%
2025-12-12	38.04	38.04	37.11	37.37	37.37	qfq	2,392,050	89,781,121	-1.68%
2025-12-11	38.84	38.88	38.01	38.01	38.01	qfq	4,382,371	168,196,184	-4.76%
2025-12-10	38.01	41.64	37.55	39.91	39.91	qfq	6,459,579	254,772,898	5.33%
2025-12-09	37.45	39.29	37.36	37.89	37.89	qfq	3,921,725	150,371,227	0.91%
2025-12-08	36.60	37.83	36.52	37.55	37.55	qfq	2,765,044	103,262,847	2.34%
2025-12-05	36.50	36.75	36.26	36.69	36.69	qfq	1,162,050	42,421,768	0.71%
2025-12-04	36.69	36.81	36.25	36.43	36.43	qfq	1,353,233	49,254,616	-0.87%
2025-12-03	36.94	37.10	36.36	36.75	36.75	qfq	1,327,300	48,619,104	-0.49%
2025-12-02	37.85	37.85	36.93	36.93	36.93	qfq	1,584,343	58,932,847	-2.12%
2025-12-01	37.81	37.90	37.55	37.73	37.73	qfq	1,067,400	40,274,252	-0.21%
2025-11-28	37.66	37.94	37.39	37.81	37.81	qfq	946,000	35,685,393	0.42%
2025-11-27	37.43	37.96	37.22	37.65	37.65	qfq	1,234,783	46,483,354	0.59%
2025-11-26	37.41	37.87	37.23	37.43	37.43	qfq	1,545,100	57,971,320	-0.64%
2025-11-25	37.23	38.31	37.07	37.67	37.67	qfq	2,471,400	93,638,875	1.84%
2025-11-24	36.55	37.10	36.27	36.99	36.99	qfq	1,748,801	64,328,162	1.20%
2025-11-21	37.49	37.50	36.22	36.55	36.55	qfq	3,015,900	110,945,625	-3.02%
2025-11-20	39.79	39.98	37.56	37.69	37.69	qfq	4,222,692	161,619,264	-5.28%
2025-11-19	40.69	40.79	39.65	39.79	39.79	qfq	1,714,199	68,665,486	-2.16%
2025-11-18	40.90	40.95	40.30	40.67	40.67	qfq	1,347,000	54,671,219	-0.49%
2025-11-17	40.90	40.97	40.36	40.87	40.87	qfq	1,116,316	45,451,494	-0.17%
2025-11-14	41.35	41.48	40.94	40.94	40.94	qfq	1,591,883	65,512,348	-0.99%
2025-11-13	41.60	41.70	41.20	41.35	41.35	qfq	1,718,918	71,020,242	-0.82%
2025-11-12	41.45	42.19	41.14	41.69	41.69	qfq	2,058,786	85,791,996	0.94%
2025-11-11	41.71	41.71	41.11	41.30	41.30	qfq	1,625,710	67,242,178	-0.98%
2025-11-10	40.88	41.96	40.58	41.71	41.71	qfq	2,534,068	104,733,409	2.03%
2025-11-07	41.29	41.29	40.88	40.88	40.88	qfq	1,242,201	50,934,532	-0.97%
2025-11-06	41.18	41.39	40.78	41.28	41.28	qfq	1,639,300	67,293,041	0.10%
2025-11-05	40.35	41.32	40.30	41.24	41.24	qfq	2,026,928	83,245,469	1.50%
2025-11-04	40.37	40.65	40.23	40.63	40.63	qfq	1,744,759	70,665,973	0.32%
2025-11-03	40.83	41.24	40.23	40.50	40.50	qfq	2,903,825	117,688,857	-1.82%
2025-10-31	40.93	41.43	40.90	41.25	41.25	qfq	1,892,393	77,919,134	0.88%
2025-10-30	41.70	41.70	40.89	40.89	40.89	qfq	2,511,342	103,362,038	-2.11%
2025-10-29	41.50	41.88	41.01	41.77	41.77	qfq	2,810,554	116,429,879	-0.17%
2025-10-28	43.00	43.45	41.50	41.84	41.84	qfq	6,162,996	257,931,356	-5.45%
2025-10-27	44.24	44.28	43.70	44.25	44.25	qfq	1,701,501	74,882,066	0.41%
2025-10-24	44.00	44.40	43.76	44.07	44.07	qfq	1,231,700	54,426,297	0.00%
2025-10-23	43.75	44.25	43.61	44.07	44.07	qfq	964,388	42,317,387	0.16%
2025-10-22	44.04	44.68	43.73	44.00	44.00	qfq	1,633,262	72,226,129	-0.09%
2025-10-21	43.30	44.20	43.05	44.04	44.04	qfq	1,819,343	79,808,158	1.80%
2025-10-20	43.40	43.69	43.05	43.26	43.26	qfq	1,376,066	59,598,313	-0.25%
2025-10-17	44.97	44.97	43.28	43.37	43.37	qfq	2,036,600	89,498,726	-4.20%
2025-10-16	44.35	45.98	44.22	45.27	45.27	qfq	4,113,477	186,968,585	2.61%
2025-10-15	43.19	44.26	43.14	44.12	44.12	qfq	2,017,350	88,129,473	1.75%
2025-10-14	43.34	43.83	43.15	43.36	43.36	qfq	2,263,018	98,233,454	0.23%
2025-10-13	43.60	43.88	42.82	43.26	43.26	qfq	2,756,278	119,334,574	-2.85%
2025-10-10	44.09	44.64	44.01	44.53	44.53	qfq	1,665,703	74,001,299	0.98%
2025-10-09	44.80	44.80	43.88	44.10	44.10	qfq	2,222,000	97,957,519	-1.50%
2025-09-30	45.56	45.76	44.75	44.77	44.77	qfq	2,451,300	110,441,306	-1.56%
2025-09-29	46.00	46.00	45.00	45.48	45.48	qfq	1,981,900	89,891,799	-1.15%
2025-09-26	46.48	46.71	46.00	46.01	46.01	qfq	1,547,200	71,546,445	-1.52%
2025-09-25	46.78	47.00	46.31	46.72	46.72	qfq	1,553,427	72,438,064	-0.34%
2025-09-24	46.82	47.48	46.38	46.88	46.88	qfq	1,710,968	80,127,755	-0.30%
2025-09-23	47.75	48.00	45.90	47.02	47.02	qfq	3,199,400	149,717,088	-1.51%
2025-09-22	48.73	48.90	47.60	47.74	47.74	qfq	2,896,515	139,251,883	-2.17%
2025-09-19	47.05	49.57	46.91	48.80	48.80	qfq	5,440,643	262,918,599	3.15%
2025-09-18	46.99	47.80	46.61	47.31	47.31	qfq	3,061,332	144,342,590	0.49%
2025-09-17	46.76	47.31	46.50	47.08	47.08	qfq	2,720,399	127,729,652	0.86%
2025-09-16	45.89	46.88	45.80	46.68	46.68	qfq	2,527,528	117,291,352	1.94%
2025-09-15	46.46	46.54	45.60	45.79	45.79	qfq	2,199,559	101,135,937	-1.08%
2025-09-12	46.70	46.86	46.26	46.29	46.29	qfq	1,716,100	79,722,227	-0.98%
2025-09-11	46.47	46.75	46.00	46.75	46.75	qfq	1,742,600	80,891,176	0.54%
2025-09-10	46.60	46.80	46.23	46.50	46.50	qfq	1,942,112	90,236,989	-0.56%
2025-09-09	47.51	47.68	46.58	46.76	46.76	qfq	2,485,097	116,816,734	-1.12%
2025-09-08	47.78	47.85	47.20	47.29	47.29	qfq	2,397,806	113,711,030	-1.00%
2025-09-05	47.77	47.97	47.27	47.77	47.77	qfq	2,190,297	104,278,426	-0.15%
2025-09-04	47.78	48.00	47.01	47.84	47.84	qfq	2,328,350	110,696,201	0.13%
2025-09-03	47.70	48.06	47.30	47.78	47.78	qfq	2,016,300	96,375,283	0.17%
2025-09-02	48.19	48.69	47.65	47.70	47.70	qfq	2,727,817	130,752,077	-0.98%
2025-09-01	48.15	49.09	48.03	48.17	48.17	qfq	2,660,797	128,748,554	0.08%
2025-08-29	48.77	48.79	48.00	48.13	48.13	qfq	3,942,732	190,214,222	-1.72%
2025-08-28	50.40	51.25	47.19	48.97	48.97	qfq	7,628,984	371,068,778	-4.36%
2025-08-27	53.78	54.27	51.03	51.20	51.20	qfq	4,808,468	250,905,938	-4.28%
2025-08-26	51.90	53.68	51.68	53.49	53.49	qfq	4,483,722	237,906,545	3.40%
2025-08-25	52.05	52.23	51.10	51.73	51.73	qfq	3,016,569	155,873,785	-0.52%
2025-08-22	51.86	52.43	51.50	52.00	52.00	qfq	2,382,324	123,948,788	0.97%
2025-08-21	51.63	52.05	51.23	51.50	51.50	qfq	2,427,900	125,408,864	-0.56%
2025-08-20	51.40	51.98	50.93	51.79	51.79	qfq	2,114,306	109,201,877	0.76%
2025-08-19	51.58	51.99	51.19	51.40	51.40	qfq	2,390,227	123,285,676	-0.54%
2025-08-18	52.10	52.53	51.33	51.68	51.68	qfq	3,441,354	178,724,416	-0.71%
2025-08-15	54.06	54.13	51.45	52.05	52.05	qfq	4,865,573	254,584,984	-3.98%
2025-08-14	53.93	55.05	53.77	54.21	54.21	qfq	2,010,365	109,243,002	0.30%
2025-08-13	53.68	54.58	53.52	54.05	54.05	qfq	1,746,150	94,385,984	0.37%
2025-08-12	53.40	54.48	53.05	53.85	53.85	qfq	2,052,000	110,411,742	0.69%
2025-08-11	53.82	54.70	52.75	53.48	53.48	qfq	2,268,365	120,576,138	-1.15%
2025-08-08	53.81	54.19	52.71	54.10	54.10	qfq	1,647,500	88,196,428	0.37%
2025-08-07	54.36	54.95	53.71	53.90	53.90	qfq	1,556,100	84,281,560	-1.10%
2025-08-06	55.42	56.02	54.30	54.50	54.50	qfq	1,891,500	103,728,926	-1.85%
2025-08-05	54.61	56.02	54.12	55.53	55.53	qfq	2,591,500	143,236,461	1.11%
2025-08-04	54.63	56.90	54.30	54.92	54.92	qfq	5,120,700	285,489,528	1.18%
2025-08-01	50.74	55.00	50.61	54.28	54.28	qfq	6,004,100	320,634,691	7.06%
2025-07-31	51.91	51.91	50.50	50.70	50.70	qfq	2,163,600	110,220,173	-2.67%
2025-07-30	50.87	52.30	50.75	52.09	52.09	qfq	2,238,300	115,503,944	2.14%
2025-07-29	51.44	51.70	50.79	51.00	51.00	qfq	913,600	46,609,603	0.08%
2025-07-28	50.80	51.14	50.55	50.96	50.96	qfq	1,358,808	69,177,247	0.30%
2025-07-25	51.18	51.18	50.49	50.81	50.81	qfq	1,457,199	74,027,886	-0.66%
2025-07-24	50.67	51.58	50.50	51.15	51.15	qfq	1,728,000	88,240,369	1.17%
2025-07-23	50.80	51.15	50.41	50.56	50.56	qfq	986,700	49,982,242	-0.45%
2025-07-22	51.07	51.28	49.88	50.79	50.79	qfq	2,376,700	120,505,767	-0.41%
2025-07-21	51.50	51.82	50.50	51.00	51.00	qfq	2,498,600	127,349,027	-1.73%
2025-07-18	51.63	52.25	51.38	51.90	51.90	qfq	1,744,300	90,483,206	0.52%
2025-07-17	51.76	52.58	51.17	51.63	51.63	qfq	2,532,119	130,770,787	-1.81%
2025-07-16	50.29	52.90	50.29	52.58	52.58	qfq	5,214,589	271,223,638	3.40%
2025-07-15	52.53	52.55	49.56	50.85	50.85	qfq	5,868,912	299,759,572	2.62%
2025-07-14	48.22	49.92	48.14	49.55	49.55	qfq	3,341,637	163,962,416	3.10%
2025-07-11	47.78	48.06	47.40	48.06	48.06	qfq	1,279,162	61,167,426	0.61%
2025-07-10	47.90	48.60	47.61	47.77	47.77	qfq	1,756,900	84,265,020	-0.71%
2025-07-09	47.00	48.68	47.00	48.11	48.11	qfq	2,822,400	135,638,530	2.36%
2025-07-08	47.47	47.68	46.87	47.00	47.00	qfq	1,944,500	91,566,844	-0.78%
2025-07-07	48.00	48.15	47.23	47.37	47.37	qfq	1,121,300	53,194,755	-1.48%
2025-07-04	48.00	48.46	47.75	48.08	48.08	qfq	691,700	33,223,921	-0.10%
2025-07-03	48.23	48.82	47.87	48.13	48.13	qfq	889,900	42,917,489	-0.91%
2025-07-02	48.69	49.17	48.11	48.57	48.57	qfq	1,270,510	61,521,375	-0.94%
2025-07-01	47.69	49.73	47.69	49.03	49.03	qfq	2,053,034	100,609,626	2.68%
2025-06-30	47.67	47.99	47.25	47.75	47.75	qfq	1,259,712	59,871,780	-0.17%
2025-06-27	47.44	48.30	47.30	47.83	47.83	qfq	1,385,650	66,200,892	0.74%
2025-06-26	47.85	48.00	47.35	47.48	47.48	qfq	1,307,100	62,266,407	-1.15%
2025-06-25	47.26	48.08	46.94	48.03	48.03	qfq	1,790,501	85,388,356	1.84%
2025-06-24	46.22	47.22	46.22	47.16	47.16	qfq	1,824,033	85,327,745	2.08%
2025-06-23	45.98	46.25	45.02	46.20	46.20	qfq	866,400	39,665,261	0.92%
2025-06-20	45.69	46.75	45.40	45.78	45.78	qfq	1,166,100	53,726,430	0.73%
2025-06-19	45.69	46.39	45.38	45.45	45.45	qfq	1,136,971	52,117,816	-0.76%
2025-06-18	46.01	46.28	45.20	45.80	45.80	qfq	1,621,510	73,903,683	-1.17%
2025-06-17	47.92	48.08	46.15	46.34	46.34	qfq	2,439,957	113,684,741	-2.99%
2025-06-16	46.55	48.87	46.53	47.77	47.77	qfq	2,079,657	100,166,529	1.90%
2025-06-13	47.67	47.85	46.70	46.88	46.88	qfq	1,521,249	71,745,495	-2.23%
2025-06-12	49.26	49.26	47.94	47.95	47.95	qfq	2,579,752	124,465,517	-2.66%
2025-06-11	48.88	49.48	48.70	49.26	49.26	qfq	1,343,341	66,099,979	0.78%
2025-06-10	49.01	49.77	48.40	48.88	48.88	qfq	1,570,000	76,942,745	-0.31%
2025-06-09	49.52	49.70	48.45	49.03	49.03	qfq	1,619,200	79,183,746	-0.41%
2025-06-06	49.63	49.93	49.00	49.23	49.23	qfq	1,071,941	52,923,622	-0.81%
2025-06-05	50.07	50.08	49.10	49.63	49.63	qfq	1,194,617	59,157,804	-0.90%
2025-06-04	49.65	50.58	49.50	50.08	50.08	qfq	1,621,900	81,354,454	1.15%
2025-06-03	50.63	50.86	49.12	49.51	49.51	qfq	1,492,057	74,150,813	-2.13%
2025-05-30	50.91	50.96	50.30	50.59	50.59	qfq	1,034,400	52,328,552	-0.67%
2025-05-29	50.82	51.14	50.39	50.93	50.93	qfq	975,357	49,587,323	0.28%
2025-05-28	50.74	51.14	50.58	50.79	50.79	qfq	638,257	32,443,027	0.08%
2025-05-27	51.12	51.21	50.23	50.75	50.75	qfq	922,563	46,862,557	-0.99%
2025-05-26	51.58	52.07	50.30	51.26	51.26	qfq	2,186,000	111,456,827	-0.68%
2025-05-23	52.60	53.29	51.46	51.61	51.61	qfq	1,412,862	73,881,152	-2.62%
2025-05-22	54.88	55.40	52.67	53.00	53.00	qfq	1,775,881	94,927,744	-3.51%
2025-05-21	55.40	55.50	54.41	54.93	54.93	qfq	781,127	42,887,162	-1.35%
2025-05-20	53.50	55.90	53.12	55.68	55.68	qfq	1,878,100	103,163,904	4.07%
2025-05-19	53.84	54.47	52.79	53.50	53.50	qfq	864,700	46,346,847	-1.11%
2025-05-16	53.19	54.95	52.62	54.10	54.10	qfq	1,673,501	90,190,502	0.93%
2025-05-15	52.86	53.80	52.52	53.60	53.60	qfq	1,268,473	67,586,179	1.32%
2025-05-14	52.61	53.52	52.12	52.90	52.90	qfq	1,141,600	60,247,473	0.47%
2025-05-13	53.89	53.89	52.40	52.65	52.65	qfq	1,559,989	82,412,862	-2.28%
2025-05-12	54.07	56.13	53.38	53.88	53.88	qfq	2,216,073	120,850,550	-0.20%
2025-05-09	53.34	54.32	53.15	53.99	53.99	qfq	1,234,100	66,313,479	0.54%
2025-05-08	53.98	54.36	53.52	53.70	53.70	qfq	1,854,300	99,902,635	-1.18%
2025-05-07	56.76	57.20	53.60	54.34	54.34	qfq	2,529,600	138,320,672	-3.58%
2025-05-06	54.54	56.57	54.54	56.36	56.36	qfq	2,264,955	126,470,641	4.00%
2025-04-30	53.78	54.98	52.80	54.19	54.19	qfq	2,086,002	111,885,060	2.25%
2025-04-29	52.50	53.41	51.82	53.00	53.00	qfq	1,514,000	79,631,895	0.47%
2025-04-28	53.63	54.80	51.25	52.75	52.75	qfq	3,841,513	202,220,486	-2.68%
2025-04-25	56.58	56.90	54.00	54.20	54.20	qfq	2,490,875	137,425,639	-4.80%
2025-04-24	56.00	58.99	56.00	56.93	56.93	qfq	2,839,640	164,148,045	1.32%
2025-04-23	55.85	57.27	54.80	56.19	56.19	qfq	2,744,274	154,438,993	0.61%
2025-04-22	54.59	56.50	54.20	55.85	55.85	qfq	2,709,482	149,983,832	2.33%
2025-04-21	51.15	55.31	51.09	54.58	54.58	qfq	3,880,937	208,399,783	6.71%
2025-04-18	50.25	51.80	50.25	51.15	51.15	qfq	891,900	45,370,729	0.79%
2025-04-17	51.50	52.11	50.51	50.75	50.75	qfq	1,533,998	78,324,144	-2.59%
2025-04-16	51.24	53.18	51.04	52.10	52.10	qfq	2,043,600	106,833,168	1.13%
2025-04-15	51.63	52.52	51.00	51.52	51.52	qfq	1,277,000	65,889,664	-1.21%
2025-04-14	52.31	52.54	50.85	52.15	52.15	qfq	1,743,600	90,216,837	0.31%
2025-04-11	50.20	53.36	50.20	51.99	51.99	qfq	2,402,600	125,190,747	1.76%
2025-04-10	51.40	52.20	50.57	51.09	51.09	qfq	2,666,500	137,465,111	-0.89%
2025-04-09	50.40	52.00	49.01	51.55	51.55	qfq	2,973,300	150,720,354	0.53%
2025-04-08	49.35	51.64	48.24	51.28	51.28	qfq	3,065,400	154,437,989	3.91%
2025-04-07	48.95	52.53	47.43	49.35	49.35	qfq	3,417,199	170,683,860	-2.74%
2025-04-03	47.26	51.00	47.26	50.74	50.74	qfq	3,141,900	157,078,675	6.20%
2025-04-02	47.59	48.30	47.46	47.78	47.78	qfq	469,700	22,506,489	0.17%
2025-04-01	47.50	48.18	47.31	47.70	47.70	qfq	589,600	28,167,461	0.46%
2025-03-31	47.08	47.99	46.66	47.48	47.48	qfq	720,802	34,171,286	0.17%
2025-03-28	48.38	48.75	47.30	47.40	47.40	qfq	703,200	33,797,050	-1.62%
2025-03-27	48.34	48.75	47.66	48.18	48.18	qfq	922,600	44,469,077	-0.64%
2025-03-26	49.23	49.24	48.36	48.49	48.49	qfq	710,801	34,566,273	-1.52%
2025-03-25	47.17	49.80	46.76	49.24	49.24	qfq	2,696,100	130,792,511	4.12%
2025-03-24	48.25	48.77	46.76	47.29	47.29	qfq	1,824,100	86,403,693	-1.99%
2025-03-21	49.88	50.20	48.06	48.25	48.25	qfq	2,295,500	112,554,472	-3.88%
2025-03-20	50.64	50.76	50.00	50.20	50.20	qfq	810,000	40,752,876	-0.89%
2025-03-19	51.42	51.58	50.24	50.65	50.65	qfq	1,100,600	55,978,445	-1.80%
2025-03-18	51.10	52.05	50.61	51.58	51.58	qfq	1,010,000	52,047,870	1.08%
2025-03-17	50.68	52.55	50.68	51.03	51.03	qfq	1,499,064	77,229,677	0.83%
2025-03-14	49.93	50.94	49.93	50.61	50.61	qfq	1,507,368	76,036,328	1.26%
2025-03-13	50.32	50.54	49.50	49.98	49.98	qfq	976,346	48,731,557	-0.70%
2025-03-12	51.70	51.70	50.11	50.33	50.33	qfq	1,725,059	87,345,925	-2.84%
2025-03-11	51.00	52.27	50.80	51.80	51.80	qfq	1,335,385	68,955,767	0.45%
2025-03-10	51.68	52.30	51.00	51.57	51.57	qfq	1,562,552	80,830,699	-1.19%
2025-03-07	49.67	52.87	49.67	52.19	52.19	qfq	4,102,928	212,390,378	4.78%
2025-03-06	49.14	50.45	49.03	49.81	49.81	qfq	1,796,600	89,630,978	0.77%
2025-03-05	50.00	50.51	48.72	49.43	49.43	qfq	1,961,815	96,704,056	-1.14%
2025-03-04	48.75	50.13	48.00	50.00	50.00	qfq	2,256,792	111,676,430	2.73%
2025-03-03	49.15	50.47	48.43	48.67	48.67	qfq	3,314,749	164,322,301	0.02%
2025-02-28	48.86	50.88	48.62	48.66	48.66	qfq	2,406,957	118,514,692	-1.48%
2025-02-27	48.88	50.48	48.50	49.39	49.39	qfq	3,197,616	157,730,863	1.67%
2025-02-26	49.68	49.78	48.40	48.58	48.58	qfq	3,354,100	163,643,305	-1.30%
2025-02-25	51.34	51.34	48.99	49.22	49.22	qfq	4,095,400	204,023,983	-4.52%
2025-02-24	53.40	53.66	50.76	51.55	51.55	qfq	3,669,576	190,639,695	-3.28%
2025-02-21	51.20	54.07	50.80	53.30	53.30	qfq	3,789,330	199,375,704	2.90%
2025-02-20	50.68	52.58	50.31	51.80	51.80	qfq	4,377,600	226,232,095	2.82%
2025-02-19	49.91	50.65	48.93	50.38	50.38	qfq	3,500,095	174,283,904	0.76%
2025-02-18	51.28	51.75	49.30	50.00	50.00	qfq	4,580,689	231,430,634	-3.46%
2025-02-17	51.87	53.27	50.70	51.79	51.79	qfq	6,386,694	332,461,598	-0.15%
2025-02-14	51.03	51.87	49.75	51.87	51.87	qfq	5,448,066	277,334,469	0.62%
2025-02-13	48.63	51.90	48.60	51.55	51.55	qfq	9,560,984	482,303,560	5.20%
2025-02-12	46.93	49.12	46.32	49.00	49.00	qfq	5,823,293	276,998,320	4.19%
2025-02-11	48.00	49.50	46.58	47.03	47.03	qfq	7,690,610	371,521,621	-1.57%
2025-02-10	44.70	48.30	44.68	47.78	47.78	qfq	8,596,477	405,649,463	6.79%
2025-02-07	45.50	45.87	43.88	44.74	44.74	qfq	5,238,000	234,843,319	-2.10%
2025-02-06	45.34	45.88	44.74	45.70	45.70	qfq	4,208,200	190,138,188	-0.24%
2025-02-05	43.00	46.10	42.50	45.81	45.81	qfq	6,153,558	274,320,142	8.71%
2025-01-27	41.76	44.50	41.24	42.14	42.14	qfq	4,212,442	180,657,829	2.21%
2025-01-24	41.50	42.68	41.00	41.23	41.23	qfq	2,435,377	101,317,231	0.59%
2025-01-23	40.98	41.25	40.70	40.99	40.99	qfq	2,050,800	84,031,662	0.47%
2025-01-22	41.01	41.27	40.51	40.80	40.80	qfq	1,745,900	71,187,967	-2.49%
2025-01-21	42.28	42.64	40.51	41.84	41.84	qfq	3,729,001	153,972,600	-1.88%
2025-01-20	43.48	43.58	42.51	42.64	42.64	qfq	3,229,471	138,904,418	1.21%
2025-01-17	42.33	42.57	41.62	42.13	42.13	qfq	1,396,100	58,893,469	-0.24%
2025-01-16	42.00	43.12	41.95	42.23	42.23	qfq	1,940,546	82,371,070	0.38%
2025-01-15	41.96	42.43	41.75	42.07	42.07	qfq	1,478,500	62,162,518	0.29%
2025-01-14	40.59	41.95	40.59	41.95	41.95	qfq	1,698,490	70,203,656	3.43%
2025-01-13	41.00	41.23	40.25	40.56	40.56	qfq	1,165,500	47,457,337	-1.12%
2025-01-10	42.73	42.79	41.01	41.02	41.02	qfq	2,145,944	89,319,104	-3.98%
2025-01-09	43.00	43.36	42.46	42.72	42.72	qfq	1,670,623	71,454,387	-1.36%
2025-01-08	44.30	44.90	42.86	43.31	43.31	qfq	2,006,346	87,314,756	-2.89%
2025-01-07	43.45	44.65	43.12	44.60	44.60	qfq	1,740,233	76,246,824	2.41%
2025-01-06	44.24	44.78	42.66	43.55	43.55	qfq	2,118,558	92,350,012	-1.56%
2025-01-03	43.60	45.12	42.20	44.24	44.24	qfq	4,224,149	186,417,173	1.75%
2025-01-02	43.89	44.68	42.10	43.48	43.48	qfq	4,913,585	214,846,780	3.38%
2024-12-31	43.49	43.49	41.80	42.06	42.06	qfq	2,226,630	94,512,578	-2.84%
2024-12-30	44.33	44.34	43.03	43.29	43.29	qfq	2,088,330	90,790,436	-2.35%
2024-12-27	43.32	45.20	43.03	44.33	44.33	qfq	2,525,901	112,396,550	1.93%
2024-12-26	43.24	44.20	43.15	43.49	43.49	qfq	1,924,700	83,814,217	0.58%
2024-12-25	42.45	43.40	42.33	43.24	43.24	qfq	2,112,501	90,927,118	1.17%
2024-12-24	42.50	43.34	41.99	42.74	42.74	qfq	2,693,127	114,453,078	-0.37%
2024-12-23	45.09	45.67	42.44	42.90	42.90	qfq	3,492,300	154,017,701	-5.92%
2024-12-20	44.95	45.97	44.80	45.60	45.60	qfq	2,475,851	112,405,215	0.75%
2024-12-19	46.00	46.00	44.75	45.26	45.26	qfq	3,441,500	155,730,883	-3.64%
2024-12-18	46.11	47.35	45.28	46.97	46.97	qfq	5,166,338	241,430,914	2.13%
2024-12-17	50.03	50.50	45.10	45.99	45.99	qfq	7,999,213	373,046,023	-5.47%
2024-12-16	44.22	48.65	44.22	48.65	48.65	qfq	7,622,732	361,855,507	9.99%
2024-12-13	46.21	46.47	44.10	44.23	44.23	qfq	3,325,600	149,644,306	-4.35%
2024-12-12	44.96	46.72	44.32	46.24	46.24	qfq	3,735,834	170,754,585	3.26%
2024-12-11	44.50	45.25	44.35	44.78	44.78	qfq	1,713,386	76,788,840	0.18%
2024-12-10	45.27	46.30	44.62	44.70	44.70	qfq	2,391,537	108,453,264	0.18%
2024-12-09	45.20	45.39	44.50	44.62	44.62	qfq	1,887,836	84,512,414	-1.87%
2024-12-06	45.13	46.27	45.13	45.47	45.47	qfq	2,383,000	108,976,620	-0.22%
2024-12-05	44.56	46.23	44.45	45.57	45.57	qfq	3,006,850	136,182,229	1.31%
2024-12-04	46.57	46.57	44.70	44.98	44.98	qfq	3,497,342	159,163,693	-3.41%
2024-12-03	44.81	48.00	44.21	46.57	46.57	qfq	6,628,492	306,973,051	4.51%
2024-12-02	43.25	44.80	43.01	44.56	44.56	qfq	4,341,161	191,600,885	3.63%
2024-11-29	42.07	44.00	41.70	43.00	43.00	qfq	5,138,911	221,676,782	2.53%
2024-11-28	42.20	42.38	41.77	41.94	41.94	qfq	1,890,100	79,336,250	-0.73%
2024-11-27	41.65	42.35	40.94	42.25	42.25	qfq	2,122,373	88,765,290	0.98%
2024-11-26	42.20	42.83	41.81	41.84	41.84	qfq	2,154,385	90,829,860	-1.39%
2024-11-25	41.30	43.17	41.27	42.43	42.43	qfq	3,757,740	158,866,026	2.74%
2024-11-22	43.22	43.77	41.30	41.30	41.30	qfq	3,516,310	150,209,731	-4.68%
2024-11-21	43.08	43.76	42.61	43.33	43.33	qfq	3,440,126	148,244,211	-0.37%
2024-11-20	42.48	43.56	41.70	43.49	43.49	qfq	5,533,321	235,616,394	2.47%
2024-11-19	43.11	43.26	41.23	42.44	42.44	qfq	5,482,234	231,002,256	-1.90%
2024-11-18	46.16	46.19	43.00	43.26	43.26	qfq	5,122,657	226,192,419	-6.59%
2024-11-15	47.61	48.58	46.20	46.31	46.31	qfq	4,282,821	202,774,435	-3.50%
2024-11-14	48.85	49.85	47.98	47.99	47.99	qfq	3,102,906	150,585,640	-2.06%
2024-11-13	48.63	49.68	48.50	49.00	49.00	qfq	2,242,148	109,856,710	0.04%
2024-11-12	49.83	50.41	48.50	48.98	48.98	qfq	3,711,239	183,758,008	-2.43%
2024-11-11	49.33	50.54	49.01	50.20	50.20	qfq	3,959,045	197,310,954	0.42%
2024-11-08	51.09	51.82	49.90	49.99	49.99	qfq	5,160,308	261,872,251	-2.15%
2024-11-07	50.50	51.48	49.50	51.09	51.09	qfq	7,837,301	396,835,018	0.00%
2024-11-06	47.96	52.90	47.20	51.09	51.09	qfq	12,150,534	606,935,714	6.11%
2024-11-05	47.77	48.47	47.58	48.15	48.15	qfq	4,944,154	237,174,324	0.10%
2024-11-04	48.60	49.02	47.22	48.10	48.10	qfq	4,946,370	237,268,753	-0.78%
2024-11-01	47.11	49.36	47.00	48.48	48.48	qfq	8,714,183	421,011,766	2.93%
2024-10-31	47.10	47.30	46.40	47.10	47.10	qfq	5,028,110	235,769,265	0.00%
2024-10-30	45.66	47.18	45.01	47.10	47.10	qfq	6,238,529	288,445,790	2.17%
2024-10-29	48.60	48.97	45.86	46.10	46.10	qfq	9,490,560	446,112,226	-4.87%
2024-10-28	45.90	48.70	45.80	48.46	48.46	qfq	9,084,542	428,883,154	5.53%
2024-10-25	46.04	46.37	45.61	45.92	45.92	qfq	5,950,802	272,991,054	-0.24%
2024-10-24	46.69	47.44	45.97	46.03	46.03	qfq	5,800,100	269,337,403	-2.42%
2024-10-23	48.67	48.67	45.88	47.17	47.17	qfq	8,621,738	406,801,995	-3.08%
2024-10-22	53.10	53.10	48.18	48.67	48.67	qfq	14,259,525	704,936,352	-8.15%
2024-10-21	53.91	57.57	52.17	52.99	52.99	qfq	7,598,262	413,678,635	-3.14%
2024-10-18	54.40	55.80	52.53	54.71	54.71	qfq	3,643,751	196,838,072	0.07%
2024-10-17	56.34	58.10	54.50	54.67	54.67	qfq	2,552,100	143,162,266	-2.86%
2024-10-16	55.95	58.56	55.30	56.28	56.28	qfq	2,861,497	164,217,522	-0.44%
2024-10-15	56.30	58.40	55.80	56.53	56.53	qfq	2,055,039	117,548,134	-1.00%
2024-10-14	54.50	57.39	53.25	57.10	57.10	qfq	3,284,113	182,809,176	4.98%
2024-10-11	57.81	58.49	53.41	54.39	54.39	qfq	3,752,644	208,044,157	-5.90%
2024-10-10	57.79	59.74	56.60	57.80	57.80	qfq	4,577,373	266,859,334	0.02%
2024-10-09	59.11	62.27	56.66	57.79	57.79	qfq	8,225,142	480,301,870	-8.21%
2024-10-08	68.20	69.30	57.00	62.96	62.96	qfq	10,128,247	624,292,222	-0.21%
2024-09-30	59.51	63.49	58.31	63.09	63.09	qfq	4,506,069	276,597,470	6.84%
2024-09-27	56.99	60.66	56.50	59.05	59.05	qfq	5,807,301	341,060,792	6.82%
2024-09-26	50.80	55.28	50.00	55.28	55.28	qfq	4,102,500	214,516,821	10.01%
2024-09-25	51.30	52.86	50.19	50.25	50.25	qfq	2,808,836	144,461,692	-1.53%
2024-09-24	48.79	51.04	48.10	51.03	51.03	qfq	3,267,552	162,755,053	3.93%
2024-09-23	49.16	50.23	48.51	49.10	49.10	qfq	2,043,965	101,072,197	-0.20%
2024-09-20	49.01	49.94	47.71	49.20	49.20	qfq	1,809,897	87,939,437	0.10%
2024-09-19	50.70	50.78	48.83	49.15	49.15	qfq	2,847,492	140,802,082	-2.65%
2024-09-18	48.40	51.25	48.11	50.49	50.49	qfq	2,453,400	122,653,686	4.32%
2024-09-13	49.12	50.20	48.39	48.40	48.40	qfq	1,277,200	62,622,952	-3.01%
2024-09-12	50.04	51.04	49.38	49.90	49.90	qfq	1,417,001	70,935,640	-0.70%
2024-09-11	50.49	50.69	49.31	50.25	50.25	qfq	1,729,800	86,396,240	-0.22%
2024-09-10	51.29	51.90	49.10	50.36	50.36	qfq	2,876,211	144,348,416	-2.06%
2024-09-09	51.60	52.78	51.10	51.42	51.42	qfq	1,234,430	63,912,323	-1.10%
2024-09-06	53.04	53.38	51.37	51.99	51.99	qfq	1,787,952	93,490,342	-2.00%
2024-09-05	54.46	54.94	53.03	53.05	53.05	qfq	1,475,960	79,565,785	-2.09%
2024-09-04	52.31	54.68	52.01	54.18	54.18	qfq	2,268,500	121,931,259	2.81%
2024-09-03	52.64	53.33	52.01	52.70	52.70	qfq	1,547,401	81,601,730	-0.42%
2024-09-02	54.87	54.91	52.18	52.92	52.92	qfq	2,948,506	156,700,522	-3.89%
2024-08-30	54.65	57.60	54.12	55.06	55.06	qfq	2,731,148	151,856,979	-0.18%
2024-08-29	54.98	56.20	52.89	55.16	55.16	qfq	2,180,500	119,427,372	-1.25%
2024-08-28	55.11	56.95	55.11	55.86	55.86	qfq	1,279,201	71,479,587	-0.43%
2024-08-27	55.76	56.22	54.60	56.10	56.10	qfq	1,556,900	86,284,160	0.61%
2024-08-26	57.50	57.75	55.73	55.76	55.76	qfq	1,654,259	93,111,817	-3.71%
2024-08-23	57.79	59.01	57.54	57.91	57.91	qfq	832,800	48,614,341	-0.33%
2024-08-22	59.50	59.50	57.20	58.10	58.10	qfq	1,135,400	65,752,616	-1.11%
2024-08-21	57.66	59.63	56.90	58.75	58.75	qfq	1,622,259	95,034,137	1.12%
2024-08-20	57.58	58.47	56.42	58.10	58.10	qfq	1,435,696	82,706,949	0.90%
2024-08-19	56.80	59.77	56.80	57.58	57.58	qfq	2,215,900	129,160,351	-0.33%
2024-08-16	56.28	58.30	55.28	57.77	57.77	qfq	2,682,500	153,146,492	3.16%
2024-08-15	55.42	56.89	55.38	56.00	56.00	qfq	1,332,500	74,601,014	0.02%
2024-08-14	57.00	57.20	55.76	55.99	55.99	qfq	1,728,201	97,287,991	-2.08%
2024-08-13	58.67	58.88	56.72	57.18	57.18	qfq	1,769,683	101,520,888	-2.54%
2024-08-12	58.74	59.17	57.81	58.67	58.67	qfq	1,460,737	85,581,118	-1.61%
2024-08-09	58.98	60.36	58.45	59.63	59.63	qfq	3,969,156	236,649,574	2.51%
2024-08-08	56.50	60.30	56.03	58.17	58.17	qfq	7,601,492	442,032,651	-5.57%
2024-08-07	64.17	68.13	57.70	61.60	61.60	qfq	10,771,334	674,721,517	-0.55%
2024-08-06	58.00	61.94	56.99	61.94	61.94	qfq	2,702,467	163,303,032	10.00%
2024-08-05	56.00	58.48	56.00	56.31	56.31	qfq	3,521,440	201,871,218	2.68%
2024-08-02	55.50	57.90	54.00	54.84	54.84	qfq	2,104,300	117,358,129	-3.62%
2024-08-01	55.46	58.66	54.10	56.90	56.90	qfq	3,521,763	198,129,425	1.81%
2024-07-31	51.46	56.45	51.46	55.89	55.89	qfq	3,925,702	214,160,909	8.63%
2024-07-30	50.05	51.66	49.66	51.45	51.45	qfq	1,995,500	101,289,974	1.42%
2024-07-29	48.30	51.36	47.52	50.73	50.73	qfq	2,862,416	143,050,723	4.49%
2024-07-26	48.73	49.85	48.06	48.55	48.55	qfq	1,562,100	76,228,836	-0.37%
2024-07-25	47.48	49.30	46.61	48.73	48.73	qfq	1,846,700	88,943,810	2.83%
2024-07-24	48.00	48.82	47.22	47.39	47.39	qfq	1,605,895	77,074,289	-1.68%
2024-07-23	50.15	50.33	48.20	48.20	48.20	qfq	2,452,300	119,980,226	-4.23%
2024-07-22	51.96	51.96	50.20	50.33	50.33	qfq	2,190,847	111,067,572	-3.45%
2024-07-19	52.58	54.40	52.13	52.13	52.13	qfq	3,103,325	165,420,839	0.00%
2024-07-18	50.50	52.35	49.31	52.13	52.13	qfq	2,235,425	113,789,483	2.56%
2024-07-17	51.99	52.29	50.44	50.83	50.83	qfq	1,452,055	74,227,395	-2.17%
2024-07-16	51.97	52.44	50.81	51.96	51.96	qfq	1,855,253	95,495,499	-0.65%
2024-07-15	50.02	52.69	49.90	52.30	52.30	qfq	3,245,700	168,257,044	3.20%
2024-07-12	50.95	51.62	48.90	50.68	50.68	qfq	5,014,743	250,396,483	-0.69%
2024-07-11	52.60	53.33	50.26	51.03	51.03	qfq	3,528,914	180,474,708	-2.82%
2024-07-10	54.35	54.50	51.80	52.51	52.51	qfq	2,697,767	142,581,328	-4.18%
2024-07-09	53.05	56.45	52.32	54.80	54.80	qfq	5,369,399	292,984,896	1.95%
2024-07-08	60.38	60.38	53.04	53.75	53.75	qfq	5,224,250	285,352,958	-8.79%
2024-07-05	58.80	59.24	57.78	58.93	58.93	qfq	881,500	51,550,260	-0.14%
2024-07-04	59.89	60.54	58.76	59.01	59.01	qfq	1,204,600	71,610,235	-2.06%
2024-07-03	60.49	61.12	59.81	60.25	60.25	qfq	777,260	46,998,937	-0.40%
2024-07-02	62.00	62.96	59.56	60.49	60.49	qfq	1,841,000	111,746,886	-3.22%
2024-07-01	61.59	63.47	61.07	62.50	62.50	qfq	1,375,760	85,306,093	1.46%
2024-06-28	62.00	62.86	61.30	61.60	61.60	qfq	1,365,601	84,567,778	-1.25%
2024-06-27	62.85	63.80	62.00	62.38	62.38	qfq	1,059,368	66,543,166	-1.75%
2024-06-26	61.72	64.00	61.00	63.49	63.49	qfq	1,785,812	112,405,242	2.32%
2024-06-25	63.67	67.67	61.61	62.05	62.05	qfq	2,347,601	151,064,599	-2.93%
2024-06-24	63.91	66.17	63.27	63.92	63.92	qfq	1,828,500	118,441,562	-0.53%
2024-06-21	64.43	65.07	62.88	64.26	64.26	qfq	1,055,701	67,740,529	-2.07%
2024-06-20	62.70	66.50	62.56	65.62	65.62	qfq	2,357,201	152,964,844	4.09%
2024-06-19	63.25	63.65	62.58	63.04	63.04	qfq	706,100	44,466,578	-0.25%
2024-06-18	62.95	64.40	62.30	63.20	63.20	qfq	1,059,100	67,133,857	0.32%
2024-06-17	63.64	64.08	62.00	63.00	63.00	qfq	1,062,132	66,961,224	-1.81%
2024-06-14	63.78	65.50	63.08	64.16	64.16	qfq	989,101	63,454,797	0.28%
2024-06-13	63.63	64.46	62.33	63.98	63.98	qfq	985,504	62,606,148	0.57%
2024-06-12	60.61	63.92	60.52	63.62	63.62	qfq	1,679,632	105,539,534	3.35%
2024-06-11	60.25	62.06	58.60	61.56	61.56	qfq	1,222,200	73,733,804	2.17%
2024-06-07	59.47	60.58	59.06	60.25	60.25	qfq	816,000	48,840,162	1.36%
2024-06-06	60.32	62.00	59.00	59.44	59.44	qfq	1,170,528	70,415,829	-2.03%
2024-06-05	62.50	62.50	59.87	60.67	60.67	qfq	1,862,814	113,274,203	-3.22%
2024-06-04	63.24	64.74	62.41	62.69	62.69	qfq	1,571,858	99,494,515	-2.32%
2024-06-03	60.58	64.30	59.47	64.18	64.18	qfq	2,523,508	158,379,429	5.21%
2024-05-31	60.14	62.26	59.60	61.00	61.00	qfq	1,675,749	102,229,777	1.40%
2024-05-30	58.58	60.17	57.80	60.16	60.16	qfq	1,281,620	76,086,442	2.66%
2024-05-29	59.27	59.41	57.89	58.60	58.60	qfq	1,128,500	65,827,375	-0.90%
2024-05-28	59.83	60.36	59.11	59.13	59.13	qfq	830,100	49,620,164	-1.29%
2024-05-27	59.29	60.15	58.00	59.90	59.90	qfq	1,272,100	75,130,883	1.35%
2024-05-24	60.24	60.31	59.02	59.10	59.10	qfq	1,129,900	67,271,994	-2.02%
2024-05-23	62.05	62.47	60.05	60.32	60.32	qfq	2,170,100	131,853,267	-3.99%
2024-05-22	62.54	65.70	62.50	62.83	62.83	qfq	1,787,807	114,256,448	-0.35%
2024-05-21	62.10	63.10	61.62	63.05	63.05	qfq	1,035,693	64,998,342	0.67%
2024-05-20	63.20	63.46	62.10	62.63	62.63	qfq	1,325,300	83,103,579	-0.11%
2024-05-17	63.47	64.60	62.39	62.70	62.70	qfq	1,265,100	79,966,592	-1.18%
2024-05-16	65.09	65.87	63.33	63.45	63.45	qfq	1,508,300	96,816,800	-2.65%
2024-05-15	66.37	67.50	64.99	65.18	65.18	qfq	1,645,509	108,686,988	-1.69%
2024-05-14	63.47	66.45	63.00	66.30	66.30	qfq	2,959,000	193,264,400	4.92%
2024-05-13	62.30	64.20	61.33	63.19	63.19	qfq	2,428,100	152,271,686	0.75%
2024-05-10	65.50	65.87	62.69	62.72	62.72	qfq	1,644,000	104,836,151	-4.32%
2024-05-09	64.12	65.79	64.00	65.55	65.55	qfq	1,263,300	82,133,151	1.94%
2024-05-08	64.86	66.10	64.02	64.30	64.30	qfq	1,191,207	77,340,143	-1.37%
2024-05-07	65.00	67.00	64.44	65.19	65.19	qfq	2,093,738	137,687,624	-0.76%
2024-05-06	64.60	65.87	62.00	65.69	65.69	qfq	3,206,910	205,043,303	1.84%
2024-04-30	63.60	64.78	62.50	64.50	64.50	qfq	2,837,745	181,165,595	1.29%
2024-04-29	65.09	65.94	60.01	63.68	63.68	qfq	5,903,050	370,226,360	-2.15%
2024-04-26	66.33	67.30	64.00	65.08	65.08	qfq	3,198,400	208,430,682	-1.39%
2024-04-25	67.26	67.40	63.00	66.00	66.00	qfq	3,407,042	221,951,869	-1.87%
2024-04-24	65.00	67.90	64.21	67.26	67.26	qfq	3,117,200	207,703,443	2.97%
2024-04-23	64.49	70.00	63.10	65.32	65.32	qfq	4,343,700	289,025,321	0.96%
2024-04-22	61.98	65.00	60.21	64.70	64.70	qfq	3,101,000	197,246,990	4.37%
2024-04-19	61.21	62.78	59.50	61.99	61.99	qfq	1,970,435	120,751,471	0.90%
2024-04-18	60.45	63.00	60.00	61.44	61.44	qfq	2,880,693	177,117,780	2.66%
2024-04-17	55.60	59.85	55.12	59.85	59.85	qfq	2,278,261	132,469,613	10.00%
2024-04-16	58.71	58.72	54.30	54.41	54.41	qfq	2,364,400	132,142,529	-6.14%
2024-04-15	56.45	59.20	56.43	57.97	57.97	qfq	1,825,399	106,043,806	-0.99%
2024-04-12	57.48	59.25	57.48	58.55	58.55	qfq	1,400,725	82,121,663	1.91%
2024-04-11	56.31	58.26	55.73	57.45	57.45	qfq	1,413,796	81,382,170	2.02%
2024-04-10	58.33	58.33	56.10	56.31	56.31	qfq	1,534,000	87,182,365	-2.66%
2024-04-09	60.00	60.65	57.50	57.85	57.85	qfq	1,809,755	105,773,820	-4.62%
2024-04-08	60.65	62.00	59.80	60.65	60.65	qfq	1,275,465	77,596,624	0.02%
2024-04-03	60.41	61.45	59.51	60.64	60.64	qfq	1,356,609	82,291,229	-0.10%
2024-04-02	60.80	62.19	60.10	60.70	60.70	qfq	1,606,500	98,177,130	-0.46%
2024-04-01	60.77	62.30	59.00	60.98	60.98	qfq	2,617,101	158,853,361	0.26%
2024-03-29	58.34	61.14	58.01	60.82	60.82	qfq	2,841,702	171,048,811	4.25%
2024-03-28	56.52	58.95	56.15	58.34	58.34	qfq	2,194,200	127,341,335	3.22%
2024-03-27	58.40	59.03	56.52	56.52	56.52	qfq	1,630,200	93,991,001	-3.68%
2024-03-26	57.45	59.67	57.20	58.68	58.68	qfq	2,064,457	121,291,987	1.61%
2024-03-25	59.93	60.25	57.68	57.75	57.75	qfq	3,997,200	234,426,861	-3.83%
2024-03-22	61.76	61.76	59.00	60.05	60.05	qfq	3,052,148	183,713,594	-3.41%
2024-03-21	62.91	63.03	61.33	62.17	62.17	qfq	2,934,807	182,145,022	-1.63%
2024-03-20	59.80	63.41	59.43	63.20	63.20	qfq	3,993,476	248,655,051	5.63%
2024-03-19	61.77	61.77	59.80	59.83	59.83	qfq	2,065,022	124,890,406	-2.19%
2024-03-18	59.65	61.83	59.37	61.17	61.17	qfq	3,406,350	206,381,319	2.62%
2024-03-15	60.33	60.67	58.76	59.61	59.61	qfq	2,144,300	127,470,987	-1.14%
2024-03-14	60.01	61.10	59.30	60.30	60.30	qfq	2,764,210	166,403,635	-0.15%
2024-03-13	61.90	63.24	60.30	60.39	60.39	qfq	3,070,001	188,410,099	-2.55%
2024-03-12	61.60	63.35	60.12	61.97	61.97	qfq	3,345,610	207,005,414	-0.03%
2024-03-11	62.00	63.78	60.40	61.99	61.99	qfq	2,988,400	185,078,136	-0.19%
2024-03-08	62.12	62.59	60.80	62.11	62.11	qfq	2,831,919	174,725,543	-1.49%
2024-03-07	64.39	66.00	63.00	63.05	63.05	qfq	3,162,250	203,147,140	-2.10%
2024-03-06	63.90	67.77	63.57	64.40	64.40	qfq	2,641,800	172,352,338	0.11%
2024-03-05	63.61	65.55	62.60	64.33	64.33	qfq	3,518,000	225,749,990	-1.83%
2024-03-04	60.00	66.33	59.80	65.53	65.53	qfq	5,743,719	364,130,469	8.64%
2024-03-01	61.88	61.91	58.92	60.32	60.32	qfq	4,444,600	268,608,092	-4.19%
2024-02-29	60.67	63.00	58.88	62.96	62.96	qfq	6,219,167	378,441,552	2.67%
2024-02-28	60.70	66.25	60.61	61.32	61.32	qfq	7,023,646	447,839,015	-1.38%
2024-02-27	58.00	63.40	56.78	62.18	62.18	qfq	7,789,078	463,690,980	7.88%
2024-02-26	52.18	57.64	51.31	57.64	57.64	qfq	5,222,606	288,818,967	10.00%
2024-02-23	52.71	53.29	51.18	52.40	52.40	qfq	5,302,908	277,066,521	-1.11%
2024-02-22	54.59	54.59	51.66	52.99	52.99	qfq	6,444,904	340,214,060	-5.38%
2024-02-21	56.00	57.25	54.74	56.00	56.00	qfq	4,191,499	233,924,254	-2.41%
2024-02-20	55.20	58.88	54.01	57.38	57.38	qfq	5,071,811	287,763,702	0.86%
2024-02-19	58.00	58.23	53.47	56.89	56.89	qfq	7,312,911	410,689,681	7.02%
2024-02-08	51.67	53.85	49.50	53.16	53.16	qfq	4,542,275	237,968,331	2.53%
2024-02-07	50.14	55.00	47.30	51.85	51.85	qfq	6,956,961	361,550,417	2.61%
2024-02-06	51.50	51.56	46.40	50.53	50.53	qfq	10,313,073	508,925,341	-1.88%
2024-02-05	46.84	51.50	44.00	51.50	51.50	qfq	8,351,682	391,562,706	10.00%
2024-02-02	44.13	47.22	43.85	46.82	46.82	qfq	7,361,712	336,550,802	8.13%
2024-02-01	43.41	44.54	41.30	43.30	43.30	qfq	4,982,700	214,814,368	-2.19%
2024-01-31	43.39	46.75	43.38	44.27	44.27	qfq	4,424,600	198,543,782	2.76%
2024-01-30	45.30	45.44	43.08	43.08	43.08	qfq	3,465,400	153,502,866	-5.19%
2024-01-29	45.36	46.66	44.25	45.44	45.44	qfq	5,647,705	257,247,237	-0.96%
2024-01-26	45.90	48.60	45.43	45.88	45.88	qfq	6,379,701	298,085,954	2.14%
2024-01-25	42.47	44.92	42.35	44.92	44.92	qfq	3,230,844	141,207,497	9.99%
2024-01-24	40.18	40.95	39.81	40.84	40.84	qfq	3,387,100	136,515,383	1.72%
2024-01-23	40.50	40.98	39.56	40.15	40.15	qfq	3,873,405	155,419,851	-0.50%
2024-01-22	43.80	44.31	39.70	40.35	40.35	qfq	4,653,400	194,436,885	-8.13%
2024-01-19	44.87	45.50	43.46	43.92	43.92	qfq	2,922,433	129,099,746	-1.77%
2024-01-18	46.04	46.50	43.65	44.71	44.71	qfq	4,062,639	181,559,408	-2.95%
2024-01-17	47.61	47.86	45.89	46.07	46.07	qfq	2,398,700	112,194,000	-3.38%
2024-01-16	48.80	48.83	47.20	47.68	47.68	qfq	2,335,100	111,693,552	-2.38%
2024-01-15	48.46	48.92	47.51	48.84	48.84	qfq	2,266,700	109,700,238	0.70%
2024-01-12	48.00	49.00	47.26	48.50	48.50	qfq	2,046,105	98,636,885	1.36%
2024-01-11	46.34	48.20	46.08	47.85	47.85	qfq	2,504,305	119,026,773	2.99%
2024-01-10	47.97	47.97	45.70	46.46	46.46	qfq	3,483,201	161,696,105	-3.15%
2024-01-09	48.33	48.50	47.33	47.97	47.97	qfq	2,257,000	108,081,593	-1.09%
2024-01-08	48.47	49.36	47.20	48.50	48.50	qfq	2,424,600	117,457,301	0.06%
2024-01-05	49.16	49.49	48.06	48.47	48.47	qfq	2,098,200	102,259,301	-1.40%
2024-01-04	50.41	50.65	48.90	49.16	49.16	qfq	1,589,090	78,545,355	-1.68%
2024-01-03	49.75	51.10	48.65	50.00	50.00	qfq	2,575,800	128,823,126	0.20%
2024-01-02	49.99	52.10	49.60	49.90	49.90	qfq	3,136,967	158,588,167	-0.18%
2023-12-29	47.78	51.00	47.58	49.99	49.99	qfq	3,599,367	178,117,183	4.15%
2023-12-28	48.71	49.19	47.31	48.00	48.00	qfq	3,391,000	163,312,193	-2.36%
2023-12-27	48.99	50.00	48.73	49.16	49.16	qfq	1,783,877	87,913,622	0.02%
2023-12-26	50.43	50.52	48.30	49.15	49.15	qfq	3,124,282	153,662,308	-1.92%
2023-12-25	49.45	50.60	48.46	50.11	50.11	qfq	4,628,052	229,912,095	1.85%
2023-12-22	51.50	54.00	48.41	49.20	49.20	qfq	7,996,400	406,934,921	-4.47%
2023-12-21	51.50	52.20	50.08	51.50	51.50	qfq	3,203,300	163,460,058	0.88%
2023-12-20	52.40	52.70	50.82	51.05	51.05	qfq	2,583,100	132,349,365	-2.07%
2023-12-19	51.93	53.44	50.95	52.13	52.13	qfq	4,404,877	229,916,160	2.02%
2023-12-18	54.00	54.00	50.50	51.10	51.10	qfq	6,842,668	354,276,959	-5.35%
2023-12-15	53.53	55.87	52.60	53.99	53.99	qfq	5,306,900	285,081,973	1.20%
2023-12-14	55.94	57.00	52.26	53.35	53.35	qfq	8,739,835	474,850,475	-4.63%
2023-12-13	51.21	55.94	50.63	55.94	55.94	qfq	7,190,510	385,966,577	10.01%
2023-12-12	50.43	54.44	49.70	50.85	50.85	qfq	6,893,427	354,845,648	0.34%
2023-12-11	46.77	51.00	46.61	50.68	50.68	qfq	6,815,509	335,973,314	8.52%
2023-12-08	43.75	47.99	43.48	46.70	46.70	qfq	8,295,621	378,247,515	5.54%
2023-12-07	44.65	45.70	43.42	44.25	44.25	qfq	4,529,902	199,755,898	-1.16%
2023-12-06	45.25	45.54	43.55	44.77	44.77	qfq	6,886,200	305,161,313	-3.41%
2023-12-05	46.09	47.44	45.39	46.35	46.35	qfq	5,894,903	272,531,785	-2.34%
2023-12-04	45.29	48.50	44.00	47.46	47.46	qfq	9,218,189	422,402,062	4.77%
2023-12-01	41.68	45.30	41.18	45.30	45.30	qfq	9,818,944	432,638,488	10.00%
2023-11-30	38.81	42.35	38.32	41.18	41.18	qfq	7,895,107	318,457,581	6.02%
2023-11-29	39.21	40.30	38.55	38.84	38.84	qfq	6,367,031	250,862,376	0.23%
2023-11-28	37.00	39.12	36.15	38.75	38.75	qfq	7,559,538	285,393,548	4.56%
2023-11-27	36.10	37.49	35.30	37.06	37.06	qfq	7,139,210	261,037,512	6.68%
2023-11-24	35.43	36.05	34.45	34.74	34.74	qfq	2,462,221	86,045,182	-1.67%
2023-11-23	33.99	35.89	33.90	35.33	35.33	qfq	4,489,227	157,442,475	2.29%
2023-11-22	34.64	35.30	33.83	34.54	34.54	qfq	3,833,800	133,399,992	-2.24%
2023-11-21	35.56	37.36	34.57	35.33	35.33	qfq	8,568,250	308,071,534	0.48%
2023-11-20	34.18	35.24	33.90	35.16	35.16	qfq	4,364,200	151,556,188	2.93%
2023-11-17	34.13	34.34	33.71	34.16	34.16	qfq	2,612,200	88,962,036	0.23%
2023-11-16	34.00	34.63	33.21	34.08	34.08	qfq	3,352,400	114,514,141	-0.64%
2023-11-15	35.31	35.54	34.10	34.30	34.30	qfq	4,564,920	157,520,968	-2.45%
2023-11-14	34.95	35.36	34.50	35.16	35.16	qfq	2,759,501	96,633,944	0.51%
2023-11-13	35.56	36.61	34.78	34.98	34.98	qfq	3,636,000	128,745,268	-0.20%
2023-11-10	36.01	36.05	34.98	35.05	35.05	qfq	3,080,300	108,591,231	-3.74%
2023-11-09	36.83	37.01	35.99	36.41	36.41	qfq	3,498,759	127,197,679	-2.10%
2023-11-08	37.13	37.72	36.66	37.19	37.19	qfq	3,263,400	120,980,346	0.16%
2023-11-07	37.17	37.85	36.72	37.13	37.13	qfq	4,888,962	181,902,880	0.22%
2023-11-06	36.60	37.75	36.50	37.05	37.05	qfq	5,514,923	205,120,529	1.53%
2023-11-03	36.54	37.48	36.15	36.49	36.49	qfq	3,106,990	113,979,944	-0.44%
2023-11-02	37.63	38.01	36.48	36.65	36.65	qfq	3,973,600	147,281,948	-3.58%
2023-11-01	38.50	38.80	37.53	38.01	38.01	qfq	3,423,100	129,731,470	0.80%
2023-10-31	38.38	38.77	37.37	37.71	37.71	qfq	3,652,900	138,519,277	-2.23%
2023-10-30	36.93	38.87	36.84	38.57	38.57	qfq	5,949,019	228,064,085	1.77%
2023-10-27	38.18	39.20	37.10	37.90	37.90	qfq	7,336,900	278,788,965	-1.20%
2023-10-26	37.82	40.95	37.52	38.36	38.36	qfq	10,113,423	395,467,403	0.10%
2023-10-25	34.73	38.32	33.91	38.32	38.32	qfq	9,555,385	350,601,736	9.99%
2023-10-24	32.24	34.84	32.01	34.84	34.84	qfq	3,807,792	128,437,245	10.01%
2023-10-23	32.98	33.58	31.45	31.67	31.67	qfq	2,990,805	96,262,280	-2.55%
2023-10-20	32.68	33.70	32.23	32.50	32.50	qfq	2,926,960	95,740,741	-1.75%
2023-10-19	33.67	34.19	32.88	33.08	33.08	qfq	3,806,933	126,931,112	-1.17%
2023-10-18	34.53	34.65	33.26	33.47	33.47	qfq	5,518,000	186,597,387	-3.18%
2023-10-17	34.48	36.50	34.13	34.57	34.57	qfq	6,000,389	208,835,978	0.35%
2023-10-16	35.00	35.65	34.20	34.45	34.45	qfq	6,053,300	209,967,376	-1.77%
2023-10-13	34.57	35.75	34.24	35.07	35.07	qfq	8,197,100	286,334,233	0.43%
2023-10-12	35.66	37.52	32.90	34.92	34.92	qfq	11,769,731	412,352,020	0.87%
2023-10-11	31.42	34.62	31.42	34.62	34.62	qfq	5,858,530	196,778,061	10.01%
2023-10-10	31.15	32.49	30.83	31.47	31.47	qfq	8,364,700	264,287,097	2.04%
2023-10-09	29.80	31.41	29.19	30.84	30.84	qfq	10,058,300	304,910,788	3.98%
2023-09-28	27.35	29.66	27.35	29.66	29.66	qfq	6,030,501	175,570,935	10.01%
2023-09-27	26.69	27.10	26.36	26.96	26.96	qfq	2,134,175	57,163,289	2.35%
2023-09-26	26.11	26.74	26.10	26.34	26.34	qfq	1,162,000	30,685,106	-0.04%
2023-09-25	26.10	27.03	26.01	26.35	26.35	qfq	1,348,600	35,503,736	-0.04%
2023-09-22	25.58	26.44	25.58	26.36	26.36	qfq	1,476,900	38,584,830	2.61%
2023-09-21	25.99	26.30	25.66	25.69	25.69	qfq	966,300	24,967,382	-1.23%
2023-09-20	26.26	26.65	25.92	26.01	26.01	qfq	1,389,200	36,450,167	-0.38%
2023-09-19	26.43	26.49	25.95	26.11	26.11	qfq	1,400,606	36,685,870	-1.47%
2023-09-18	26.65	26.93	26.30	26.50	26.50	qfq	1,209,464	32,165,807	0.11%
2023-09-15	26.26	27.00	26.26	26.47	26.47	qfq	1,572,400	41,826,369	0.88%
2023-09-14	26.84	26.84	25.95	26.24	26.24	qfq	1,882,900	49,422,318	-2.05%
2023-09-13	27.68	27.90	26.50	26.79	26.79	qfq	2,095,141	56,473,023	-1.94%
2023-09-12	27.33	27.53	27.10	27.32	27.32	qfq	1,719,941	46,893,627	-0.80%
2023-09-11	27.84	28.00	27.12	27.54	27.54	qfq	1,821,900	49,969,972	-0.58%
2023-09-08	27.80	28.10	27.08	27.70	27.70	qfq	2,991,601	82,398,416	-0.93%
2023-09-07	27.89	28.80	27.85	27.96	27.96	qfq	3,133,900	88,886,130	0.29%
2023-09-06	28.32	28.55	27.80	27.88	27.88	qfq	1,629,100	45,618,091	-2.52%
2023-09-05	28.80	29.49	28.00	28.60	28.60	qfq	2,689,661	77,415,219	-1.14%
2023-09-04	28.16	29.18	28.16	28.93	28.93	qfq	3,556,206	102,432,306	2.99%
2023-09-01	27.71	28.40	27.60	28.09	28.09	qfq	3,839,100	107,630,698	3.16%
2023-08-31	27.38	27.74	27.13	27.23	27.23	qfq	2,425,700	66,376,828	-2.02%
2023-08-30	27.56	28.07	27.17	27.79	27.79	qfq	4,076,900	112,738,192	3.50%
2023-08-29	25.82	26.86	25.50	26.85	26.85	qfq	2,490,901	65,999,030	3.71%
2023-08-28	26.75	26.98	25.80	25.89	25.89	qfq	2,614,200	68,368,833	2.05%
2023-08-25	26.02	26.19	25.24	25.37	25.37	qfq	2,418,551	61,761,445	-3.24%
2023-08-24	26.19	26.60	25.81	26.22	26.22	qfq	3,138,051	81,943,215	0.42%
2023-08-23	27.35	27.35	26.10	26.11	26.11	qfq	2,875,800	76,058,477	-4.71%
2023-08-22	26.83	27.45	26.75	27.40	27.40	qfq	2,282,700	61,984,189	2.24%
2023-08-21	26.64	27.27	26.40	26.80	26.80	qfq	1,577,700	42,480,309	0.83%
2023-08-18	27.02	27.50	26.58	26.58	26.58	qfq	1,638,500	44,074,687	-2.28%
2023-08-17	26.46	27.36	26.16	27.20	27.20	qfq	2,185,400	58,887,305	2.18%
2023-08-16	26.62	27.08	26.57	26.62	26.62	qfq	1,709,900	45,745,943	-1.33%
2023-08-15	27.06	27.49	26.66	26.98	26.98	qfq	1,748,500	47,185,890	-0.92%
2023-08-14	26.37	27.30	26.21	27.23	27.23	qfq	2,351,699	63,481,703	2.41%
2023-08-11	27.03	27.38	26.50	26.59	26.59	qfq	1,751,000	46,992,907	-1.48%
2023-08-10	27.56	27.65	26.90	26.99	26.99	qfq	1,778,032	48,255,823	-1.68%
2023-08-09	27.54	28.09	27.09	27.45	27.45	qfq	2,535,400	69,583,966	-0.83%
2023-08-08	27.21	28.50	27.00	27.68	27.68	qfq	4,682,699	130,315,192	1.73%
2023-08-07	26.97	27.79	26.81	27.21	27.21	qfq	2,656,900	72,790,993	0.41%
2023-08-04	27.67	27.98	26.50	27.10	27.10	qfq	4,504,500	122,233,721	-2.06%
2023-08-03	27.96	28.20	27.62	27.67	27.67	qfq	2,625,200	72,994,625	-1.39%
2023-08-02	28.84	28.85	28.04	28.06	28.06	qfq	3,540,899	100,543,321	-3.87%
2023-08-01	29.00	30.13	28.83	29.19	29.19	qfq	5,219,301	153,253,549	-0.21%
2023-07-31	28.01	30.50	28.01	29.25	29.25	qfq	7,897,300	231,193,756	4.73%
2023-07-28	28.05	28.45	27.33	27.93	27.93	qfq	3,809,000	106,319,356	-2.27%
2023-07-27	27.74	28.99	27.60	28.58	28.58	qfq	6,261,100	178,571,561	3.18%
2023-07-26	27.67	28.15	27.20	27.70	27.70	qfq	3,944,700	108,844,459	-0.89%
2023-07-25	28.14	28.55	27.19	27.95	27.95	qfq	5,586,000	156,284,048	0.11%
2023-07-24	29.12	29.24	27.74	27.92	27.92	qfq	6,550,159	183,769,262	-4.12%
2023-07-21	30.15	30.83	28.68	29.12	29.12	qfq	12,340,417	366,651,703	-7.96%
2023-07-20	29.10	31.64	28.52	31.64	31.64	qfq	13,452,277	411,290,726	10.01%
2023-07-19	27.50	29.49	27.36	28.76	28.76	qfq	6,487,239	184,243,020	3.86%
2023-07-18	27.55	28.40	27.22	27.69	27.69	qfq	4,250,600	118,405,314	0.36%