SECURITY DETAIL · RAW DATA

锡装股份001332.SZ

ASZSECNYSTOCK

最近收盘价28.252026-07-17

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）2,368,605

成交额（元）68,604,100

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 6 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
2026-05-23	2026-05-29	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-23	2026-05-29	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-10-21	2025-10-27	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-13	2025-05-20	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-09	2024-10-16	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.5	—	—	—	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	29.98	29.98	28.17	28.25	28.25	qfq	2,368,605	68,604,100	-5.23%
2026-07-16	30.50	30.52	29.62	29.81	29.81	qfq	2,101,098	63,175,611	-2.71%
2026-07-15	30.97	31.25	30.46	30.64	30.64	qfq	2,205,383	67,830,806	-1.73%
2026-07-14	30.05	31.23	29.73	31.18	31.18	qfq	2,695,227	82,064,768	3.21%
2026-07-13	31.83	31.83	29.91	30.21	30.21	qfq	2,731,845	83,647,484	-5.27%
2026-07-10	32.50	32.71	31.68	31.89	31.89	qfq	2,101,831	67,749,487	-0.59%
2026-07-09	32.32	32.65	31.02	32.08	32.08	qfq	2,419,680	77,050,287	-1.50%
2026-07-08	33.72	33.73	32.40	32.57	32.57	qfq	2,102,005	69,093,969	-2.95%
2026-07-07	34.67	35.06	33.37	33.56	33.56	qfq	2,451,364	83,311,893	-3.87%
2026-07-06	35.85	36.30	34.87	34.91	34.91	qfq	2,571,858	91,018,881	-2.49%
2026-07-03	36.05	36.44	35.69	35.80	35.80	qfq	3,467,764	124,671,436	-0.72%
2026-07-02	37.08	37.88	35.95	36.06	36.06	qfq	3,060,400	112,923,621	-3.35%
2026-07-01	39.27	39.27	37.05	37.31	37.31	qfq	3,865,314	146,676,308	-4.99%
2026-06-30	39.21	39.75	38.55	39.27	39.27	qfq	2,052,891	80,111,784	0.15%
2026-06-29	40.38	40.78	38.82	39.21	39.21	qfq	2,418,571	95,301,792	-2.44%
2026-06-26	41.91	41.91	40.00	40.19	40.19	qfq	2,886,023	117,142,007	-4.42%
2026-06-25	43.10	43.20	41.66	42.05	42.05	qfq	2,454,616	103,610,813	-2.66%
2026-06-24	43.58	43.94	41.31	43.20	43.20	qfq	3,324,790	141,150,599	-0.92%
2026-06-23	44.35	45.65	43.22	43.60	43.60	qfq	3,092,084	137,130,600	-1.04%
2026-06-22	45.99	46.73	42.90	44.06	44.06	qfq	4,214,834	186,293,267	-5.29%
2026-06-18	45.75	47.60	45.56	46.52	46.52	qfq	4,193,900	194,834,936	0.50%
2026-06-17	45.90	46.37	44.45	46.29	46.29	qfq	3,336,825	151,641,566	0.59%
2026-06-16	46.49	47.38	45.32	46.02	46.02	qfq	2,826,177	130,586,834	-1.20%
2026-06-15	45.78	47.54	45.20	46.58	46.58	qfq	3,171,833	146,690,279	2.87%
2026-06-12	46.95	47.16	45.05	45.28	45.28	qfq	2,781,440	127,747,279	-1.76%
2026-06-11	47.02	47.91	45.81	46.09	46.09	qfq	4,141,310	192,684,201	-2.93%
2026-06-10	42.60	47.48	42.00	47.48	47.48	qfq	5,148,898	232,294,298	10.01%
2026-06-09	44.71	44.99	42.47	43.16	43.16	qfq	3,406,413	147,192,183	-2.31%
2026-06-08	45.11	49.14	43.10	44.18	44.18	qfq	4,746,220	216,719,872	-6.99%
2026-06-05	47.81	49.40	47.03	47.50	47.50	qfq	3,700,791	177,588,022	-2.02%
2026-06-04	52.38	53.00	48.01	48.48	48.48	qfq	5,906,754	295,927,907	-8.44%
2026-06-03	49.40	53.88	48.40	52.95	52.95	qfq	6,454,634	331,245,027	7.19%
2026-06-02	47.80	50.30	47.16	49.40	49.40	qfq	5,724,474	279,292,497	2.94%
2026-06-01	46.28	48.39	44.20	47.99	47.99	qfq	5,821,554	270,181,628	3.32%
2026-05-29	45.31	48.98	45.31	46.45	46.45	qfq	5,988,436	282,907,396	-27.39%
2026-05-28	64.26	65.52	62.49	63.97	45.34	qfq	2,079,125	132,582,139	-1.31%
2026-05-27	65.29	67.50	64.05	64.82	45.94	qfq	2,264,085	148,102,281	-1.50%
2026-05-26	69.09	69.17	64.00	65.81	46.64	qfq	3,869,205	254,416,494	-5.31%
2026-05-25	67.10	71.36	66.51	69.50	49.25	qfq	4,064,784	282,835,522	3.44%
2026-05-22	65.10	67.57	64.26	67.19	47.62	qfq	2,421,981	161,384,829	4.17%
2026-05-21	66.05	68.47	64.18	64.50	45.71	qfq	2,609,685	173,969,715	-2.39%
2026-05-20	65.80	66.55	63.97	66.08	46.83	qfq	2,078,263	135,691,466	-0.15%
2026-05-19	65.95	66.88	64.33	66.18	46.90	qfq	1,868,786	122,713,345	0.93%
2026-05-18	66.51	67.88	64.51	65.57	46.47	qfq	2,543,023	167,889,054	-1.41%
2026-05-15	64.44	68.36	64.05	66.51	47.14	qfq	3,316,738	220,446,284	2.85%
2026-05-14	65.66	69.30	64.51	64.67	45.83	qfq	3,125,709	208,108,634	-1.27%
2026-05-13	63.91	66.60	63.40	65.50	46.42	qfq	2,228,539	145,845,449	1.55%
2026-05-12	65.71	65.92	63.30	64.50	45.71	qfq	2,714,570	174,510,338	-2.15%
2026-05-11	63.26	66.17	63.00	65.92	46.72	qfq	4,224,019	274,519,879	4.20%
2026-05-08	64.38	64.49	62.80	63.26	44.83	qfq	2,221,165	140,907,117	-1.94%
2026-05-07	64.05	65.66	63.10	64.51	45.72	qfq	2,448,765	157,941,881	0.64%
2026-05-06	63.19	64.31	62.80	64.10	45.43	qfq	2,821,918	180,202,884	2.07%
2026-04-30	63.94	63.95	62.00	62.80	44.51	qfq	2,601,940	163,193,707	-1.83%
2026-04-29	64.94	65.41	63.50	63.97	45.34	qfq	3,406,925	218,881,249	-0.51%
2026-04-28	62.94	65.88	61.68	64.30	45.57	qfq	7,162,040	461,526,636	2.34%
2026-04-27	62.83	62.83	62.37	62.83	44.53	qfq	1,834,300	115,200,392	10.00%
2026-04-24	57.32	58.13	55.70	57.12	40.48	qfq	1,689,071	96,052,349	-0.37%
2026-04-23	57.95	58.36	56.75	57.33	40.63	qfq	1,148,330	65,728,313	-1.02%
2026-04-22	57.49	58.39	56.48	57.92	41.05	qfq	1,593,975	91,509,744	0.50%
2026-04-21	57.75	58.95	57.19	57.63	40.84	qfq	1,705,405	99,063,390	-0.43%
2026-04-20	55.70	59.49	55.52	57.88	41.02	qfq	2,605,685	151,433,994	3.95%
2026-04-17	54.80	55.77	54.15	55.68	39.46	qfq	1,329,570	73,206,973	1.42%
2026-04-16	53.52	55.15	52.88	54.90	38.91	qfq	1,417,430	76,681,734	2.67%
2026-04-15	54.39	56.35	53.32	53.47	37.89	qfq	1,626,855	88,856,800	-1.62%
2026-04-14	54.77	55.10	53.76	54.35	38.52	qfq	961,700	52,287,253	0.44%
2026-04-13	54.11	55.10	52.78	54.11	38.35	qfq	1,264,080	68,282,163	-0.92%
2026-04-10	54.93	55.50	54.10	54.61	38.70	qfq	1,451,275	79,450,098	0.42%
2026-04-09	55.50	57.09	54.28	54.38	38.54	qfq	2,139,875	118,906,440	-2.86%
2026-04-08	53.50	56.20	53.50	55.98	39.67	qfq	2,460,992	135,255,324	6.97%
2026-04-07	52.90	53.08	52.13	52.33	37.09	qfq	702,900	36,946,700	-0.48%
2026-04-03	52.46	53.39	51.80	52.58	37.26	qfq	1,196,586	62,923,602	0.06%
2026-04-02	54.97	54.98	52.02	52.55	37.24	qfq	2,039,900	108,822,075	-4.90%
2026-04-01	53.27	57.49	52.76	55.26	39.16	qfq	2,921,984	160,762,840	5.58%
2026-03-31	53.03	54.35	52.21	52.34	37.09	qfq	1,413,501	74,993,613	-1.64%
2026-03-30	53.30	53.74	52.54	53.21	37.71	qfq	1,603,986	85,021,036	-2.15%
2026-03-27	55.61	55.88	53.50	54.38	38.54	qfq	2,979,075	162,250,465	3.25%
2026-03-26	53.86	54.47	52.28	52.67	37.33	qfq	1,247,766	66,286,664	-2.23%
2026-03-25	51.98	54.55	51.98	53.87	38.18	qfq	1,966,416	105,255,404	4.34%
2026-03-24	51.02	51.74	49.81	51.63	36.59	qfq	1,298,604	65,975,067	3.72%
2026-03-23	52.80	53.80	49.66	49.78	35.28	qfq	2,259,526	116,206,691	-7.54%
2026-03-20	55.01	55.80	53.55	53.84	38.16	qfq	2,024,183	110,600,656	-0.41%
2026-03-19	56.17	56.17	53.88	54.06	38.31	qfq	2,079,396	113,717,630	-4.82%
2026-03-18	57.28	58.00	55.57	56.80	40.25	qfq	2,276,340	128,537,269	-0.42%
2026-03-17	60.29	62.99	56.71	57.04	40.42	qfq	3,473,559	206,248,238	-3.14%
2026-03-16	60.41	61.10	58.50	58.89	41.74	qfq	2,171,165	128,584,625	-2.61%
2026-03-13	61.21	62.95	60.00	60.47	42.86	qfq	3,112,460	190,337,478	-1.35%
2026-03-12	65.15	65.30	60.02	61.30	43.44	qfq	4,405,364	273,361,755	-5.91%
2026-03-11	66.87	68.18	64.72	65.15	46.17	qfq	6,181,736	408,042,545	-0.61%
2026-03-10	59.00	65.55	59.00	65.55	46.46	qfq	4,511,964	286,895,129	10.00%
2026-03-09	59.39	60.55	55.01	59.59	42.23	qfq	4,116,798	236,818,297	-1.83%
2026-03-06	56.40	61.55	55.70	60.70	43.02	qfq	5,020,230	297,659,287	6.57%
2026-03-05	54.54	57.80	54.00	56.96	40.37	qfq	3,209,460	179,534,800	7.86%
2026-03-04	53.70	53.88	52.10	52.81	37.43	qfq	1,535,913	81,335,876	-1.88%
2026-03-03	57.22	57.22	53.61	53.82	38.14	qfq	1,801,962	99,087,580	-5.94%
2026-03-02	58.11	58.67	56.56	57.22	40.55	qfq	1,462,976	83,752,657	-3.05%
2026-02-27	59.36	60.20	58.09	59.02	41.83	qfq	1,437,150	84,528,044	-1.57%
2026-02-26	58.92	61.78	58.92	59.96	42.49	qfq	2,006,977	120,461,701	1.89%
2026-02-25	58.01	59.16	57.62	58.85	41.71	qfq	1,584,256	92,797,952	1.45%
2026-02-24	56.60	58.10	56.56	58.01	41.11	qfq	1,458,085	83,727,822	3.50%
2026-02-13	57.58	57.58	55.81	56.05	39.72	qfq	868,655	49,251,450	-2.62%
2026-02-12	56.98	58.49	56.37	57.56	40.79	qfq	1,010,589	58,074,509	1.73%
2026-02-11	56.73	57.17	56.54	56.58	40.10	qfq	534,134	30,324,823	-0.32%
2026-02-10	57.28	57.30	56.44	56.76	40.23	qfq	970,105	55,142,446	-0.86%
2026-02-09	56.90	57.70	55.35	57.25	40.57	qfq	1,494,411	84,569,939	2.20%
2026-02-06	55.13	57.10	55.11	56.02	39.70	qfq	842,500	47,551,589	0.39%
2026-02-05	56.99	57.46	55.68	55.80	39.55	qfq	915,171	51,341,440	-2.11%
2026-02-04	57.15	58.18	56.11	57.00	40.40	qfq	951,000	54,527,363	-0.26%
2026-02-03	54.34	57.97	54.34	57.15	40.50	qfq	2,089,328	118,018,836	5.70%
2026-02-02	56.10	56.10	54.01	54.07	38.32	qfq	939,241	51,740,655	-3.10%
2026-01-30	55.04	56.23	54.40	55.80	39.55	qfq	1,088,249	60,302,011	1.45%
2026-01-29	57.09	57.50	54.67	55.00	38.98	qfq	1,390,606	77,855,487	-3.68%
2026-01-28	58.02	58.38	56.61	57.10	40.47	qfq	1,195,120	68,324,601	-1.43%
2026-01-27	57.91	58.70	56.00	57.93	41.06	qfq	1,303,661	74,664,754	-0.63%
2026-01-26	60.49	62.10	57.57	58.30	41.32	qfq	1,876,585	110,935,800	-3.41%
2026-01-23	59.01	60.58	59.01	60.36	42.78	qfq	1,580,772	94,931,449	2.44%
2026-01-22	58.01	59.30	57.79	58.92	41.76	qfq	1,352,871	79,335,218	1.59%
2026-01-21	57.47	58.53	56.50	58.00	41.10	qfq	1,131,460	65,551,316	0.00%
2026-01-20	60.54	60.54	57.51	58.00	41.10	qfq	1,530,211	89,141,508	-3.06%
2026-01-19	58.61	60.60	58.10	59.83	42.40	qfq	1,708,251	101,771,160	1.68%
2026-01-16	59.91	60.00	58.70	58.84	41.70	qfq	1,597,125	94,358,661	-1.85%
2026-01-15	58.99	60.43	58.73	59.95	42.49	qfq	1,698,416	101,309,936	1.30%
2026-01-14	60.75	61.73	58.20	59.18	41.94	qfq	3,859,426	231,737,963	-2.31%
2026-01-13	64.09	64.09	60.30	60.58	42.93	qfq	2,729,600	169,144,285	-5.43%
2026-01-12	63.70	64.58	61.90	64.06	45.40	qfq	3,449,221	217,481,788	0.99%
2026-01-09	63.02	64.66	61.53	63.43	44.95	qfq	3,590,101	225,970,531	0.99%
2026-01-08	59.00	63.56	59.00	62.81	44.51	qfq	5,149,507	316,064,034	6.37%
2026-01-07	60.02	61.67	58.40	59.05	41.85	qfq	4,727,100	281,352,639	-3.47%
2026-01-06	55.61	61.17	55.06	61.17	43.35	qfq	3,952,481	234,267,226	10.00%
2026-01-05	55.10	55.89	52.88	55.61	39.41	qfq	4,871,046	263,437,678	-1.03%
2025-12-31	54.00	58.10	52.66	56.19	39.82	qfq	4,087,420	225,206,018	3.79%
2025-12-30	51.99	55.77	51.50	54.14	38.37	qfq	3,282,101	176,455,251	3.12%
2025-12-29	53.28	53.86	52.15	52.50	37.21	qfq	1,586,375	83,563,796	-1.46%
2025-12-26	53.40	53.62	52.52	53.28	37.76	qfq	1,657,335	87,986,579	-0.71%
2025-12-25	52.21	53.88	52.11	53.66	38.03	qfq	1,817,675	96,697,874	2.33%
2025-12-24	52.50	53.44	51.80	52.44	37.16	qfq	1,472,715	77,554,930	-0.40%
2025-12-23	51.99	53.00	51.15	52.65	37.31	qfq	1,316,995	69,058,237	1.33%
2025-12-22	52.98	53.20	51.92	51.96	36.82	qfq	1,395,795	73,329,913	-1.22%
2025-12-19	50.68	52.99	50.68	52.60	37.28	qfq	1,745,560	91,422,588	4.12%
2025-12-18	51.39	51.49	50.35	50.52	35.80	qfq	587,580	29,895,430	-1.71%
2025-12-17	50.23	51.48	49.55	51.40	36.43	qfq	1,258,785	63,717,345	2.33%
2025-12-16	51.90	52.47	49.70	50.23	35.60	qfq	1,123,935	56,811,631	-3.92%
2025-12-15	53.06	53.50	51.72	52.28	37.05	qfq	1,673,295	87,710,228	-0.89%
2025-12-12	51.70	53.33	50.92	52.75	37.38	qfq	2,139,175	111,855,574	2.67%
2025-12-11	51.34	51.89	51.01	51.38	36.41	qfq	1,089,700	56,042,388	0.08%
2025-12-10	52.20	52.28	50.50	51.34	36.38	qfq	1,165,923	59,612,800	-1.25%
2025-12-09	52.60	52.96	51.70	51.99	36.85	qfq	851,870	44,477,550	-1.16%
2025-12-08	52.13	52.98	51.52	52.60	37.28	qfq	982,905	51,360,443	0.86%
2025-12-05	50.49	52.45	50.00	52.15	36.96	qfq	1,494,000	76,785,844	3.29%
2025-12-04	51.97	51.97	49.75	50.49	35.78	qfq	2,075,260	104,538,755	-2.85%
2025-12-03	50.70	52.22	50.70	51.97	36.83	qfq	1,795,440	92,542,471	1.88%
2025-12-02	52.60	52.60	50.60	51.01	36.15	qfq	1,985,900	101,519,132	-3.52%
2025-12-01	53.30	53.30	52.00	52.87	37.47	qfq	1,026,275	54,058,373	-0.43%
2025-11-28	52.03	54.23	51.80	53.10	37.63	qfq	1,473,295	78,250,004	2.00%
2025-11-27	51.71	53.86	51.47	52.06	36.90	qfq	1,411,475	74,233,621	0.68%
2025-11-26	51.98	52.78	51.55	51.71	36.65	qfq	1,165,853	60,704,839	-0.73%
2025-11-25	53.03	53.92	52.01	52.09	36.92	qfq	1,981,375	104,589,379	-1.03%
2025-11-24	54.87	54.87	52.51	52.63	37.30	qfq	1,885,956	100,427,901	-4.27%
2025-11-21	54.25	56.37	53.86	54.98	38.96	qfq	3,515,852	193,568,770	1.44%
2025-11-20	59.13	59.20	53.89	54.20	38.41	qfq	3,259,746	180,284,558	-6.07%
2025-11-19	59.87	61.15	57.64	57.70	40.89	qfq	2,870,289	169,056,220	-3.16%
2025-11-18	60.76	62.60	58.80	59.58	42.22	qfq	3,690,675	224,150,981	-1.85%
2025-11-17	59.80	62.27	59.11	60.70	43.02	qfq	6,743,105	410,678,994	1.88%
2025-11-14	54.16	59.58	53.27	59.58	42.22	qfq	3,075,230	176,261,754	10.01%
2025-11-13	54.11	55.18	53.00	54.16	38.38	qfq	2,531,285	136,427,605	0.11%
2025-11-12	56.00	56.49	53.99	54.10	38.34	qfq	2,492,976	136,377,325	-3.36%
2025-11-11	56.74	59.59	55.78	55.98	39.67	qfq	2,349,535	135,003,655	-0.64%
2025-11-10	56.38	58.00	55.60	56.34	39.93	qfq	1,322,950	74,602,962	-2.00%
2025-11-07	58.59	61.00	56.86	57.49	40.74	qfq	2,318,315	135,059,956	-0.35%
2025-11-06	57.80	58.23	56.37	57.69	40.89	qfq	1,997,725	114,582,920	0.63%
2025-11-05	57.29	58.07	55.92	57.33	40.63	qfq	1,895,675	108,296,566	-0.03%
2025-11-04	59.96	60.50	56.56	57.35	40.64	qfq	2,039,525	118,048,755	-4.62%
2025-11-03	61.50	61.95	59.38	60.13	42.61	qfq	1,923,547	115,893,919	-2.64%
2025-10-31	63.77	64.70	60.85	61.76	43.77	qfq	2,150,905	133,788,951	-3.70%
2025-10-30	68.38	68.48	64.02	64.13	45.45	qfq	3,477,175	228,014,405	-7.02%
2025-10-29	65.18	69.10	65.15	68.97	48.88	qfq	4,138,745	280,197,479	5.86%
2025-10-28	63.81	66.73	63.58	65.15	46.17	qfq	4,918,085	319,837,244	2.23%
2025-10-27	58.32	63.73	57.43	63.73	45.17	qfq	3,669,785	222,030,968	9.43%
2025-10-24	57.96	58.70	56.59	58.24	41.06	qfq	3,009,111	173,494,753	2.19%
2025-10-23	58.44	58.59	56.17	56.99	40.18	qfq	1,704,886	97,055,462	-2.86%
2025-10-22	59.79	59.79	58.05	58.67	41.37	qfq	1,625,508	95,209,642	-1.06%
2025-10-21	59.54	60.44	58.02	59.30	41.81	qfq	2,789,965	165,051,962	-0.03%
2025-10-20	62.75	64.74	58.71	59.32	41.82	qfq	4,427,300	269,584,825	-5.45%
2025-10-17	62.87	65.13	61.01	62.74	44.23	qfq	3,521,100	220,957,916	-0.62%
2025-10-16	65.88	66.88	62.50	63.13	44.51	qfq	3,515,989	225,725,890	-3.94%
2025-10-15	65.46	67.00	64.07	65.72	46.34	qfq	3,756,563	246,419,849	-1.14%
2025-10-14	71.80	71.80	65.80	66.48	46.87	qfq	5,753,201	391,883,679	-6.93%
2025-10-13	68.36	71.97	67.07	71.43	50.36	qfq	3,731,482	263,048,003	1.88%
2025-10-10	73.20	75.00	70.11	70.11	49.43	qfq	4,704,048	339,977,265	-1.63%
2025-10-09	67.57	71.27	65.52	71.27	50.25	qfq	2,995,909	209,517,848	10.00%
2025-09-30	62.37	66.20	61.92	64.79	45.68	qfq	3,705,354	237,284,035	3.56%
2025-09-29	62.44	63.89	60.20	62.56	44.11	qfq	2,505,101	155,248,191	0.19%
2025-09-26	62.41	63.68	60.86	62.44	44.02	qfq	3,596,145	224,324,002	0.22%
2025-09-25	60.96	64.07	60.00	62.30	43.92	qfq	4,850,718	301,857,806	4.13%
2025-09-24	56.64	60.43	56.64	59.83	42.18	qfq	4,611,356	272,310,598	3.78%
2025-09-23	54.10	57.79	54.10	57.65	40.65	qfq	7,006,691	396,804,904	9.73%
2025-09-22	52.40	55.49	50.36	52.54	37.04	qfq	4,527,789	237,407,135	0.40%
2025-09-19	49.44	52.48	48.88	52.33	36.90	qfq	4,735,335	239,437,110	5.36%
2025-09-18	51.68	52.45	48.32	49.67	35.02	qfq	7,510,616	377,635,058	-3.89%
2025-09-17	50.99	53.50	49.90	51.68	36.44	qfq	7,326,035	381,063,770	1.14%
2025-09-16	48.75	53.81	48.38	51.10	36.03	qfq	9,441,236	493,566,190	4.46%
2025-09-15	48.58	49.75	47.40	48.92	34.49	qfq	4,788,447	234,457,705	0.29%
2025-09-12	46.34	51.70	46.34	48.78	34.39	qfq	7,356,573	362,148,369	2.69%
2025-09-11	43.70	48.84	43.21	47.50	33.49	qfq	9,391,536	436,374,060	5.98%
2025-09-10	45.59	46.48	43.01	44.82	31.60	qfq	9,630,592	430,462,552	-2.67%
2025-09-09	41.86	46.05	40.97	46.05	32.47	qfq	13,330,866	596,947,349	10.01%
2025-09-08	38.07	41.86	37.63	41.86	29.51	qfq	4,701,695	189,982,737	10.01%
2025-09-05	36.76	38.26	36.71	38.05	26.83	qfq	2,365,615	89,519,868	3.48%
2025-09-04	37.30	37.65	36.63	36.77	25.92	qfq	1,136,720	42,161,368	-1.26%
2025-09-03	37.27	39.54	37.05	37.24	26.26	qfq	1,543,435	58,477,751	-0.40%
2025-09-02	37.33	37.47	36.97	37.39	26.36	qfq	1,019,755	37,948,102	0.11%
2025-09-01	37.42	37.62	37.17	37.35	26.33	qfq	1,042,250	38,920,884	-0.74%
2025-08-29	36.97	37.90	36.92	37.63	26.53	qfq	1,649,410	62,025,015	1.92%
2025-08-28	37.56	37.83	36.13	36.92	26.03	qfq	2,073,671	76,706,716	-2.12%
2025-08-27	38.35	39.24	37.71	37.72	26.59	qfq	2,206,525	84,652,159	-1.44%
2025-08-26	39.14	39.15	38.23	38.27	26.98	qfq	2,377,975	91,712,804	-2.50%
2025-08-25	39.22	39.64	39.05	39.25	27.67	qfq	1,122,970	44,162,580	0.51%
2025-08-22	39.05	39.12	38.82	39.05	27.53	qfq	850,265	33,138,674	0.39%
2025-08-21	39.38	39.39	38.81	38.90	27.43	qfq	923,559	36,004,190	-0.74%
2025-08-20	39.16	39.25	38.82	39.19	27.63	qfq	797,585	31,189,361	0.08%
2025-08-19	38.80	39.44	38.66	39.16	27.61	qfq	1,001,075	39,099,495	0.93%
2025-08-18	38.90	39.24	38.79	38.80	27.36	qfq	1,259,742	49,146,365	-0.23%
2025-08-15	39.26	39.26	38.64	38.89	27.42	qfq	929,600	36,120,372	0.65%
2025-08-14	39.65	39.77	38.62	38.64	27.24	qfq	1,150,980	44,977,966	-2.55%
2025-08-13	39.83	39.97	39.26	39.65	27.96	qfq	1,058,623	41,866,031	-0.43%
2025-08-12	39.58	40.15	39.41	39.82	28.08	qfq	1,076,948	42,754,743	0.66%
2025-08-11	38.78	39.98	38.68	39.56	27.89	qfq	1,771,325	69,988,040	2.57%
2025-08-08	38.35	38.64	37.95	38.57	27.19	qfq	1,022,211	39,184,799	0.57%
2025-08-07	38.71	38.77	38.25	38.35	27.04	qfq	913,075	35,074,091	-0.90%
2025-08-06	38.56	38.73	38.35	38.70	27.29	qfq	1,011,735	39,050,299	0.76%
2025-08-05	38.15	38.50	37.93	38.41	27.08	qfq	1,198,970	45,866,281	0.81%
2025-08-04	37.76	38.15	37.51	38.10	26.86	qfq	884,290	33,566,950	1.22%
2025-08-01	37.42	38.12	37.42	37.64	26.54	qfq	1,069,668	40,459,647	0.67%
2025-07-31	37.88	37.95	37.32	37.39	26.36	qfq	1,174,026	44,178,490	-1.22%
2025-07-30	37.55	38.88	37.55	37.85	26.69	qfq	1,849,376	70,452,012	0.80%
2025-07-29	37.72	37.72	37.28	37.55	26.47	qfq	732,435	27,414,882	-0.45%
2025-07-28	37.83	38.00	37.67	37.72	26.59	qfq	845,631	31,931,171	-0.29%
2025-07-25	37.90	38.10	37.64	37.83	26.67	qfq	785,725	29,694,179	-0.18%
2025-07-24	37.38	38.37	37.25	37.90	26.72	qfq	1,496,641	56,603,360	1.47%
2025-07-23	37.60	37.92	37.33	37.35	26.33	qfq	1,348,911	50,718,340	-1.71%
2025-07-22	37.36	38.00	37.10	38.00	26.79	qfq	1,127,416	42,151,480	1.71%
2025-07-21	36.96	37.37	36.87	37.36	26.34	qfq	1,094,846	40,774,810	1.03%
2025-07-18	36.85	37.32	36.78	36.98	26.07	qfq	907,211	33,516,288	0.35%
2025-07-17	36.79	37.01	36.69	36.85	25.98	qfq	680,975	25,078,369	0.16%
2025-07-16	36.31	36.89	36.31	36.79	25.94	qfq	594,825	21,848,797	0.46%
2025-07-15	36.98	37.20	36.42	36.62	25.82	qfq	1,023,090	37,509,884	-1.24%
2025-07-14	36.70	37.27	36.56	37.08	26.14	qfq	1,136,380	42,015,021	1.59%
2025-07-11	36.44	36.64	36.25	36.50	25.73	qfq	724,602	26,409,712	0.16%
2025-07-10	36.48	36.60	36.23	36.44	25.69	qfq	878,050	31,957,337	-0.30%
2025-07-09	36.79	37.08	36.53	36.55	25.77	qfq	1,085,015	39,867,163	-0.71%
2025-07-08	36.74	36.86	36.57	36.81	25.95	qfq	824,725	30,312,592	0.19%
2025-07-07	36.54	36.75	36.38	36.74	25.90	qfq	685,045	25,035,061	0.22%
2025-07-04	36.99	37.19	36.36	36.66	25.85	qfq	1,172,600	43,045,932	-0.97%
2025-07-03	37.30	37.30	36.78	37.02	26.10	qfq	1,439,150	53,249,042	-0.99%
2025-07-02	36.25	37.78	36.25	37.39	26.36	qfq	3,401,730	126,652,492	3.29%
2025-07-01	35.98	36.34	35.81	36.20	25.52	qfq	1,222,875	44,193,145	1.00%
2025-06-30	35.77	35.97	35.74	35.84	25.27	qfq	801,630	28,733,723	0.28%
2025-06-27	35.56	35.86	35.45	35.74	25.20	qfq	826,545	29,530,186	0.51%
2025-06-26	35.90	35.95	35.55	35.56	25.07	qfq	986,245	35,251,312	-0.95%
2025-06-25	35.85	36.02	35.60	35.90	25.31	qfq	1,068,450	38,241,864	0.14%
2025-06-24	35.20	35.87	35.05	35.85	25.28	qfq	1,030,570	36,768,291	1.13%
2025-06-23	34.71	35.48	34.62	35.45	24.99	qfq	864,595	30,415,880	1.55%
2025-06-20	35.30	35.61	34.90	34.91	24.61	qfq	749,175	26,299,949	-1.10%
2025-06-19	36.45	36.45	35.17	35.30	24.89	qfq	1,665,342	59,435,956	-2.92%
2025-06-18	36.32	36.67	36.19	36.36	25.64	qfq	884,655	32,196,802	-0.05%
2025-06-17	36.63	36.68	36.10	36.38	25.65	qfq	1,407,680	51,104,145	-0.57%
2025-06-16	36.99	37.12	36.51	36.59	25.80	qfq	1,565,915	57,581,729	-0.38%
2025-06-13	36.40	37.88	36.40	36.73	25.90	qfq	2,995,505	111,197,382	0.05%
2025-06-12	36.36	36.91	36.28	36.71	25.88	qfq	1,637,935	60,034,546	0.66%
2025-06-11	36.48	36.55	36.21	36.47	25.71	qfq	1,531,075	55,743,571	0.80%
2025-06-10	36.80	37.22	36.00	36.18	25.51	qfq	2,840,990	103,699,365	-2.40%
2025-06-09	36.62	37.11	36.35	37.07	26.14	qfq	2,972,415	109,393,027	1.84%
2025-06-06	37.52	37.75	36.30	36.40	25.66	qfq	4,117,464	151,330,126	-1.83%
2025-06-05	38.63	39.34	37.08	37.08	26.14	qfq	7,900,194	302,176,574	-10.00%
2025-06-04	42.98	43.57	41.00	41.20	29.05	qfq	10,535,037	452,943,518	4.01%
2025-06-03	38.44	40.37	38.21	39.61	27.93	qfq	3,741,481	148,079,804	0.03%
2025-05-30	40.00	40.68	37.60	39.60	27.92	qfq	5,500,391	215,416,274	1.67%
2025-05-29	39.00	39.95	37.55	38.95	27.46	qfq	5,848,093	226,641,741	-1.12%
2025-05-28	41.82	42.84	38.62	39.39	27.77	qfq	9,403,552	379,262,636	-2.91%
2025-05-27	40.57	40.57	39.02	40.57	28.60	qfq	3,735,552	151,258,264	10.01%
2025-05-26	36.00	36.88	34.68	36.88	26.00	qfq	2,488,716	90,764,752	9.99%
2025-05-23	33.81	34.16	33.47	33.53	23.64	qfq	747,880	25,325,427	-0.68%
2025-05-22	34.33	34.75	33.61	33.76	23.80	qfq	1,028,220	35,085,174	-2.29%
2025-05-21	34.60	34.73	34.28	34.55	24.36	qfq	774,180	26,678,885	-0.52%
2025-05-20	34.83	34.83	34.47	34.73	24.49	qfq	592,600	20,552,590	-1.03%
2025-05-19	35.11	35.37	34.66	35.09	24.39	qfq	683,335	23,859,985	-0.06%
2025-05-16	34.73	35.27	34.68	35.11	24.40	qfq	834,785	29,318,685	1.04%
2025-05-15	35.33	35.33	34.75	34.75	24.15	qfq	848,590	29,644,551	-1.47%
2025-05-14	35.38	35.42	35.03	35.27	24.51	qfq	796,360	28,079,954	0.06%
2025-05-13	35.99	36.00	35.10	35.25	24.50	qfq	1,169,695	41,413,693	-0.82%
2025-05-12	35.38	35.72	35.31	35.54	24.70	qfq	1,310,230	46,515,724	0.99%
2025-05-09	35.78	35.78	35.00	35.19	24.46	qfq	1,292,936	45,655,259	-1.70%
2025-05-08	35.88	36.06	35.57	35.80	24.88	qfq	1,394,745	49,949,625	0.14%
2025-05-07	35.99	36.39	35.40	35.75	24.85	qfq	1,227,955	44,043,389	-0.33%
2025-05-06	34.80	36.30	34.72	35.87	24.93	qfq	1,744,750	62,249,755	3.16%
2025-04-30	35.32	35.32	34.71	34.77	24.17	qfq	1,223,960	42,797,207	-1.50%
2025-04-29	35.23	35.68	34.86	35.30	24.53	qfq	959,535	33,996,772	-0.06%
2025-04-28	36.98	37.18	35.30	35.32	24.55	qfq	1,624,090	58,441,762	-2.67%
2025-04-25	37.16	37.21	36.03	36.29	25.22	qfq	1,719,300	62,541,108	-2.50%
2025-04-24	36.35	37.83	36.20	37.22	25.87	qfq	2,556,939	94,933,469	0.87%
2025-04-23	35.38	37.48	35.34	36.90	25.65	qfq	2,616,678	95,707,624	4.41%
2025-04-22	34.50	35.53	34.35	35.34	24.56	qfq	1,281,170	44,991,538	1.79%
2025-04-21	34.24	34.72	34.02	34.72	24.13	qfq	873,759	30,103,060	1.19%
2025-04-18	34.68	34.96	34.13	34.31	23.85	qfq	1,150,279	39,621,090	-1.46%
2025-04-17	34.51	35.16	34.38	34.82	24.20	qfq	1,326,939	46,276,687	0.32%
2025-04-16	35.20	35.84	34.66	34.71	24.12	qfq	1,490,835	52,396,260	-2.36%
2025-04-15	36.57	36.57	35.42	35.55	24.71	qfq	1,802,271	64,287,871	-2.34%
2025-04-14	36.00	37.49	35.71	36.40	25.30	qfq	2,606,830	94,969,769	1.62%
2025-04-11	35.19	35.89	34.50	35.82	24.90	qfq	3,288,964	115,904,748	0.87%
2025-04-10	36.33	37.25	35.51	35.51	24.68	qfq	5,989,069	217,670,995	-4.72%
2025-04-09	37.50	38.58	33.58	37.27	25.90	qfq	7,391,885	274,812,280	6.27%
2025-04-08	36.96	38.29	34.09	35.07	24.37	qfq	4,767,265	169,002,656	-7.42%
2025-04-07	40.00	40.74	37.88	37.88	26.33	qfq	3,263,405	126,190,568	-10.00%
2025-04-03	39.89	44.58	39.89	42.09	29.25	qfq	6,345,603	267,473,503	2.16%
2025-04-02	45.49	45.49	40.87	41.20	28.63	qfq	6,223,458	263,290,198	-2.30%
2025-04-01	38.01	42.17	38.01	42.17	29.31	qfq	4,177,933	170,537,231	9.99%
2025-03-31	38.30	39.16	37.51	38.34	26.65	qfq	2,113,704	80,763,745	-1.19%
2025-03-28	37.60	41.57	37.50	38.80	26.97	qfq	3,733,799	146,657,260	2.67%
2025-03-27	38.11	38.48	37.53	37.79	26.26	qfq	1,188,015	44,906,553	-1.10%
2025-03-26	37.32	38.28	36.82	38.21	26.56	qfq	1,648,015	62,290,439	1.60%
2025-03-25	36.97	38.97	36.80	37.61	26.14	qfq	2,767,480	105,196,268	1.54%
2025-03-24	37.55	38.77	36.42	37.04	25.74	qfq	2,393,784	89,853,256	-1.41%
2025-03-21	38.28	39.32	37.50	37.57	26.11	qfq	2,649,131	101,650,548	-1.49%
2025-03-20	37.60	38.44	37.32	38.14	26.51	qfq	1,184,795	45,032,417	1.46%
2025-03-19	37.64	37.96	37.33	37.59	26.13	qfq	974,135	36,679,096	-0.21%
2025-03-18	37.19	37.69	36.81	37.67	26.18	qfq	1,135,510	42,246,830	1.37%
2025-03-17	36.48	37.17	36.36	37.16	25.83	qfq	1,212,920	44,723,754	2.31%
2025-03-14	36.10	36.46	36.06	36.32	25.24	qfq	885,930	32,120,499	1.25%
2025-03-13	36.07	36.30	35.38	35.87	24.93	qfq	772,850	27,618,383	-0.55%
2025-03-12	35.75	36.20	35.60	36.07	25.07	qfq	1,071,090	38,480,711	1.32%
2025-03-11	36.58	37.48	35.02	35.60	24.74	qfq	1,704,960	61,195,675	-1.79%
2025-03-10	34.88	36.31	34.88	36.25	25.19	qfq	1,458,210	51,885,455	3.28%
2025-03-07	35.11	35.35	34.91	35.10	24.39	qfq	739,265	25,971,307	-0.37%
2025-03-06	35.48	35.70	35.20	35.23	24.49	qfq	897,775	31,789,459	-0.59%
2025-03-05	35.13	35.44	34.90	35.44	24.63	qfq	810,835	28,533,668	0.88%
2025-03-04	34.21	35.20	34.21	35.13	24.42	qfq	940,290	32,851,527	1.59%
2025-03-03	34.20	35.06	34.20	34.58	24.03	qfq	1,047,665	36,317,151	0.90%
2025-02-28	33.88	34.94	33.82	34.27	23.82	qfq	1,194,105	41,102,549	1.00%
2025-02-27	33.88	34.00	33.42	33.93	23.58	qfq	577,685	19,477,682	0.12%
2025-02-26	33.77	34.09	33.55	33.89	23.55	qfq	734,010	24,870,700	1.13%
2025-02-25	33.32	33.88	33.21	33.51	23.29	qfq	615,500	20,685,310	-0.27%
2025-02-24	33.62	33.99	33.38	33.60	23.35	qfq	599,230	20,190,388	-0.56%
2025-02-21	33.92	33.99	33.49	33.79	23.48	qfq	497,865	16,765,242	-0.03%
2025-02-20	33.51	33.80	33.43	33.80	23.49	qfq	588,629	19,798,900	0.69%
2025-02-19	32.91	33.57	32.76	33.57	23.33	qfq	529,075	17,622,146	2.10%
2025-02-18	33.44	33.65	32.65	32.88	22.85	qfq	565,905	18,773,286	-1.73%
2025-02-17	33.31	33.60	33.00	33.46	23.25	qfq	605,310	20,192,564	0.48%
2025-02-14	33.44	33.48	33.11	33.30	23.14	qfq	694,630	23,111,434	-0.27%
2025-02-13	34.28	34.40	33.39	33.39	23.21	qfq	941,012	31,789,959	-2.91%
2025-02-12	34.69	34.75	34.16	34.39	23.90	qfq	633,360	21,774,840	-1.04%
2025-02-11	34.78	34.93	34.42	34.75	24.15	qfq	710,725	24,650,716	0.35%
2025-02-10	34.52	34.81	34.31	34.63	24.07	qfq	625,935	21,598,211	0.26%
2025-02-07	34.79	35.18	34.20	34.54	24.01	qfq	1,030,210	35,810,316	-0.80%
2025-02-06	34.60	34.85	34.31	34.82	24.20	qfq	799,930	27,658,835	0.35%
2025-02-05	35.35	35.76	34.52	34.70	24.12	qfq	936,010	32,677,946	-1.87%
2025-01-27	35.25	35.95	35.06	35.36	24.58	qfq	712,595	25,346,322	0.60%
2025-01-24	34.80	35.27	34.76	35.15	24.43	qfq	638,435	22,373,307	0.34%
2025-01-23	35.47	35.80	34.90	35.03	24.35	qfq	729,500	25,734,980	-0.62%
2025-01-22	35.32	35.65	35.09	35.25	24.50	qfq	626,695	22,143,406	-0.68%
2025-01-21	35.59	35.76	35.06	35.49	24.67	qfq	547,740	19,360,008	0.23%
2025-01-20	34.90	35.59	34.90	35.41	24.61	qfq	1,009,615	35,713,132	1.32%
2025-01-17	34.51	34.95	34.26	34.95	24.29	qfq	888,412	30,780,363	1.01%
2025-01-16	35.12	35.66	34.35	34.60	24.05	qfq	1,424,981	49,865,103	-0.46%
2025-01-15	34.66	34.86	34.38	34.76	24.16	qfq	567,395	19,660,135	0.67%
2025-01-14	33.12	34.59	32.97	34.53	24.00	qfq	791,940	26,916,094	4.76%
2025-01-13	33.33	33.60	32.60	32.96	22.91	qfq	745,919	24,664,299	-1.61%
2025-01-10	33.67	34.16	33.40	33.50	23.28	qfq	533,480	18,046,318	-1.06%
2025-01-09	33.87	34.37	33.68	33.86	23.53	qfq	442,020	15,032,929	-0.41%
2025-01-08	33.38	34.17	32.70	34.00	23.63	qfq	709,030	23,772,103	1.86%
2025-01-07	32.78	33.39	32.43	33.38	23.20	qfq	627,745	20,711,768	1.95%
2025-01-06	32.33	32.97	31.46	32.74	22.75	qfq	754,195	24,511,518	-0.46%
2025-01-03	34.27	34.62	32.78	32.89	22.86	qfq	1,104,600	37,095,952	-4.11%
2025-01-02	34.92	35.40	33.92	34.30	23.84	qfq	1,044,552	36,231,311	-1.78%
2024-12-31	35.08	35.58	34.68	34.92	24.27	qfq	598,125	20,983,021	-1.36%
2024-12-30	35.31	35.73	34.82	35.40	24.60	qfq	778,705	27,619,347	0.28%
2024-12-27	35.22	35.53	34.86	35.30	24.53	qfq	664,710	23,485,016	0.57%
2024-12-26	34.54	35.70	34.53	35.10	24.39	qfq	1,146,127	40,418,225	0.86%
2024-12-25	35.22	35.46	34.01	34.80	24.19	qfq	881,470	30,532,723	-1.97%
2024-12-24	34.68	35.98	34.68	35.50	24.67	qfq	789,735	27,910,938	2.36%
2024-12-23	35.69	36.36	34.51	34.68	24.10	qfq	919,680	32,483,837	-2.94%
2024-12-20	34.58	36.06	34.23	35.73	24.83	qfq	751,780	26,688,172	3.33%
2024-12-19	34.51	34.94	34.31	34.58	24.03	qfq	443,350	15,340,223	-0.52%
2024-12-18	34.49	35.16	34.15	34.76	24.16	qfq	870,415	30,122,582	0.32%
2024-12-17	36.27	36.58	34.50	34.65	24.08	qfq	1,248,815	44,015,485	-4.57%
2024-12-16	35.91	36.98	35.89	36.31	25.24	qfq	942,845	34,467,903	0.17%
2024-12-13	36.05	36.44	35.82	36.25	25.19	qfq	683,035	24,664,551	-0.11%
2024-12-12	36.02	36.44	35.89	36.29	25.22	qfq	542,435	19,621,639	0.78%
2024-12-11	36.07	36.36	35.80	36.01	25.03	qfq	557,779	20,049,784	-0.17%
2024-12-10	36.60	36.80	36.04	36.07	25.07	qfq	853,230	31,040,154	0.11%
2024-12-09	35.95	36.24	35.52	36.03	25.04	qfq	1,055,460	37,837,638	0.08%
2024-12-06	36.55	36.79	35.75	36.00	25.02	qfq	1,445,020	52,199,160	-1.83%
2024-12-05	36.57	36.91	36.17	36.67	25.49	qfq	931,855	34,094,588	1.61%
2024-12-04	36.23	36.75	35.95	36.09	25.08	qfq	924,410	33,450,738	-0.82%
2024-12-03	36.75	37.08	36.00	36.39	25.29	qfq	1,270,255	46,472,539	-0.25%
2024-12-02	36.19	37.78	35.98	36.48	25.35	qfq	1,385,720	50,666,391	0.19%
2024-11-29	37.30	37.50	35.66	36.41	25.31	qfq	2,135,905	77,294,608	-1.89%
2024-11-28	35.08	37.88	35.02	37.11	25.79	qfq	2,867,163	105,769,335	5.19%
2024-11-27	35.03	35.33	33.87	35.28	24.52	qfq	1,009,590	34,832,918	0.60%
2024-11-26	35.00	35.77	34.82	35.07	24.37	qfq	1,100,160	38,791,849	0.03%
2024-11-25	34.19	35.25	33.62	35.06	24.37	qfq	1,394,160	48,090,885	3.51%
2024-11-22	35.06	35.40	33.82	33.87	23.54	qfq	1,012,944	35,066,640	-3.39%
2024-11-21	34.67	35.45	34.38	35.06	24.37	qfq	1,132,825	39,744,531	1.53%
2024-11-20	33.97	34.79	33.62	34.53	24.00	qfq	1,043,005	35,783,133	1.68%
2024-11-19	32.95	33.98	32.95	33.96	23.60	qfq	967,521	32,441,150	3.03%
2024-11-18	33.90	34.14	32.70	32.96	22.91	qfq	1,171,045	39,108,497	-3.14%
2024-11-15	35.05	35.30	33.81	34.03	23.65	qfq	1,642,978	56,339,237	-4.11%
2024-11-14	34.67	36.28	34.58	35.49	24.67	qfq	2,582,490	91,781,592	2.37%
2024-11-13	34.36	34.80	33.70	34.67	24.10	qfq	879,225	30,158,057	0.78%
2024-11-12	34.44	35.14	34.13	34.40	23.91	qfq	1,426,520	49,450,654	-0.06%
2024-11-11	33.75	34.47	33.71	34.42	23.92	qfq	948,195	32,362,753	1.38%
2024-11-08	34.58	34.58	33.64	33.95	23.60	qfq	1,206,770	41,154,376	-0.73%
2024-11-07	33.95	34.20	33.56	34.20	23.77	qfq	911,520	31,006,821	0.86%
2024-11-06	34.30	34.65	33.70	33.91	23.57	qfq	1,140,620	38,936,147	-1.02%
2024-11-05	34.10	34.57	33.88	34.26	23.81	qfq	1,283,207	43,974,534	0.38%
2024-11-04	33.10	34.50	33.00	34.13	23.72	qfq	1,480,220	50,256,308	1.94%
2024-11-01	35.15	35.48	33.38	33.48	23.27	qfq	2,383,747	81,263,735	-5.88%
2024-10-31	35.04	35.80	34.60	35.57	24.72	qfq	2,242,935	79,296,631	1.51%
2024-10-30	34.42	35.74	34.11	35.04	24.35	qfq	2,680,582	93,698,199	1.80%
2024-10-29	35.39	36.39	34.36	34.42	23.92	qfq	4,963,680	175,244,495	1.74%
2024-10-28	33.78	33.83	33.30	33.83	23.51	qfq	1,057,986	35,667,120	10.02%
2024-10-25	30.34	30.94	30.21	30.75	21.37	qfq	1,010,038	30,973,510	1.35%
2024-10-24	30.06	30.54	29.60	30.34	21.09	qfq	889,448	26,825,174	1.30%
2024-10-23	30.33	30.35	29.79	29.95	20.82	qfq	1,099,235	33,037,237	-1.58%
2024-10-22	29.83	31.38	29.83	30.43	21.15	qfq	1,257,624	38,276,988	1.64%
2024-10-21	29.78	30.30	29.70	29.94	20.81	qfq	1,476,225	44,220,831	1.11%
2024-10-18	29.13	29.97	29.01	29.61	20.58	qfq	1,083,784	31,958,190	1.61%
2024-10-17	29.28	29.92	28.93	29.14	20.25	qfq	889,195	26,194,557	-0.14%
2024-10-16	29.25	29.66	28.78	29.18	20.28	qfq	799,030	23,380,668	-2.28%
2024-10-15	30.54	30.76	29.84	29.86	20.41	qfq	892,414	27,001,103	-2.26%
2024-10-14	29.65	30.95	29.60	30.55	20.88	qfq	1,430,530	43,345,783	3.84%
2024-10-11	30.70	30.70	29.32	29.42	20.10	qfq	1,189,922	35,483,399	-3.45%
2024-10-10	31.23	31.80	30.43	30.47	20.82	qfq	1,701,890	52,734,294	-2.40%
2024-10-09	31.80	33.26	31.11	31.22	21.33	qfq	3,012,040	96,784,692	-5.05%
2024-10-08	34.00	34.40	31.39	32.88	22.47	qfq	3,324,984	109,044,515	4.75%
2024-09-30	29.32	31.66	29.05	31.39	21.45	qfq	2,710,665	82,111,464	9.07%
2024-09-27	28.09	29.23	27.52	28.78	19.67	qfq	1,923,140	54,489,849	3.34%
2024-09-26	27.41	27.87	27.27	27.85	19.03	qfq	926,870	25,612,836	0.94%
2024-09-25	27.38	28.28	27.12	27.59	18.85	qfq	1,437,405	39,898,358	1.03%
2024-09-24	26.70	27.49	26.30	27.31	18.66	qfq	1,212,760	32,591,764	2.52%
2024-09-23	26.80	27.19	26.59	26.64	18.20	qfq	860,925	23,124,652	-0.82%
2024-09-20	27.12	27.30	26.67	26.86	18.36	qfq	915,175	24,615,358	-1.36%
2024-09-19	26.39	27.27	26.06	27.23	18.61	qfq	1,190,760	32,089,058	3.10%
2024-09-18	26.88	26.90	26.00	26.41	18.05	qfq	1,075,090	28,351,830	-1.27%
2024-09-13	26.98	27.33	26.65	26.75	18.28	qfq	1,313,035	35,354,907	-1.94%
2024-09-12	26.74	27.54	26.60	27.28	18.64	qfq	1,846,990	50,120,679	2.17%
2024-09-11	26.50	27.07	26.01	26.70	18.25	qfq	1,330,380	35,435,218	0.04%
2024-09-10	26.00	26.80	25.85	26.69	18.24	qfq	1,870,750	49,503,707	2.81%
2024-09-09	25.55	26.34	25.48	25.96	17.74	qfq	1,242,615	32,257,737	0.82%
2024-09-06	26.00	26.40	25.65	25.75	17.60	qfq	1,264,975	32,892,118	-0.96%
2024-09-05	25.54	26.30	25.54	26.00	17.77	qfq	1,286,700	33,487,853	1.05%
2024-09-04	26.03	26.44	25.56	25.73	17.58	qfq	1,728,790	44,685,247	-1.61%
2024-09-03	25.97	27.00	25.47	26.15	17.87	qfq	2,804,372	73,718,754	1.24%
2024-09-02	24.74	26.08	24.60	25.83	17.65	qfq	3,569,585	91,216,264	1.89%
2024-08-30	26.20	27.20	24.89	25.35	17.32	qfq	5,128,193	133,481,679	0.60%
2024-08-29	25.00	25.20	24.05	25.20	17.22	qfq	3,423,177	84,685,585	10.00%
2024-08-28	22.91	22.91	22.91	22.91	15.66	qfq	414,120	9,487,489	9.99%
2024-08-27	21.14	21.30	20.65	20.83	14.23	qfq	632,945	13,216,481	-2.44%
2024-08-26	21.40	21.66	21.15	21.35	14.59	qfq	482,770	10,334,199	0.47%
2024-08-23	21.78	21.93	21.13	21.25	14.52	qfq	403,125	8,596,306	-2.25%
2024-08-22	22.43	22.43	21.73	21.74	14.86	qfq	530,790	11,663,185	-1.27%
2024-08-21	22.51	22.83	22.01	22.02	15.05	qfq	823,815	18,413,676	-4.26%
2024-08-20	23.84	24.15	22.39	23.00	15.72	qfq	1,358,425	31,708,949	-0.22%
2024-08-19	23.07	23.36	22.74	23.05	15.75	qfq	443,090	10,266,671	0.39%
2024-08-16	23.30	23.39	22.96	22.96	15.69	qfq	406,305	9,396,819	-1.46%
2024-08-15	23.08	23.52	23.00	23.30	15.92	qfq	503,325	11,725,874	0.39%
2024-08-14	23.16	23.34	23.10	23.21	15.86	qfq	311,365	7,226,565	-0.30%
2024-08-13	23.00	23.38	22.73	23.28	15.91	qfq	375,510	8,696,676	1.22%
2024-08-12	22.88	23.22	22.76	23.00	15.72	qfq	334,315	7,699,360	0.79%
2024-08-09	23.09	23.38	22.80	22.82	15.59	qfq	488,620	11,283,369	-1.17%
2024-08-08	23.40	23.50	23.05	23.09	15.78	qfq	470,110	10,926,893	-1.74%
2024-08-07	23.22	23.60	23.16	23.50	16.06	qfq	760,190	17,750,933	0.38%
2024-08-06	23.04	24.20	23.00	23.41	16.00	qfq	1,250,940	29,433,229	1.78%
2024-08-05	22.99	24.55	22.85	23.00	15.72	qfq	1,488,180	35,066,263	0.26%
2024-08-02	23.50	23.72	22.91	22.94	15.68	qfq	798,640	18,667,032	-3.69%
2024-08-01	23.12	24.30	23.12	23.82	16.28	qfq	1,099,450	26,052,557	2.14%
2024-07-31	22.79	23.34	22.61	23.32	15.94	qfq	561,845	12,990,092	2.42%
2024-07-30	22.65	22.87	22.43	22.77	15.56	qfq	368,735	8,349,536	0.31%
2024-07-29	22.74	23.08	22.56	22.70	15.51	qfq	472,245	10,771,439	-0.18%
2024-07-26	21.91	22.80	21.81	22.74	15.54	qfq	613,685	13,798,636	3.84%
2024-07-25	21.88	22.07	21.44	21.90	14.97	qfq	301,110	6,576,380	1.11%
2024-07-24	21.52	22.25	21.27	21.66	14.80	qfq	501,195	10,809,368	-0.32%
2024-07-23	22.30	22.45	21.73	21.73	14.85	qfq	316,375	6,999,957	-2.47%
2024-07-22	22.03	22.37	21.92	22.28	15.23	qfq	343,920	7,633,827	1.13%
2024-07-19	21.81	22.25	21.75	22.03	15.05	qfq	441,265	9,723,640	0.50%
2024-07-18	22.64	22.64	21.21	21.92	14.98	qfq	645,605	14,073,042	-0.77%
2024-07-17	22.01	22.20	21.80	22.09	15.10	qfq	478,885	10,544,938	0.05%
2024-07-16	22.01	22.23	21.94	22.08	15.09	qfq	490,735	10,837,541	-0.54%
2024-07-15	22.15	22.37	21.86	22.20	15.17	qfq	342,525	7,557,556	-0.63%
2024-07-12	22.29	22.62	22.04	22.34	15.27	qfq	317,420	7,121,776	0.00%
2024-07-11	22.15	22.50	22.12	22.34	15.27	qfq	414,995	9,260,269	2.48%
2024-07-10	21.69	22.15	21.62	21.80	14.90	qfq	369,625	8,108,792	0.28%
2024-07-09	21.49	21.81	20.97	21.74	14.86	qfq	474,030	10,162,981	1.12%
2024-07-08	22.18	22.18	21.45	21.50	14.69	qfq	423,660	9,179,215	-3.07%
2024-07-05	22.38	22.39	21.82	22.18	15.16	qfq	534,335	11,830,843	-0.98%
2024-07-04	24.10	24.10	22.28	22.40	15.31	qfq	721,315	16,481,737	-4.76%
2024-07-03	23.55	23.91	23.33	23.52	16.07	qfq	282,360	6,645,661	-1.13%
2024-07-02	23.80	24.10	23.61	23.79	16.26	qfq	390,415	9,317,612	0.00%
2024-07-01	23.86	24.07	23.40	23.79	16.26	qfq	268,845	6,364,933	-0.13%
2024-06-28	23.79	24.39	23.67	23.82	16.28	qfq	327,255	7,836,109	0.21%
2024-06-27	23.96	24.24	23.74	23.77	16.24	qfq	459,495	10,999,136	-0.71%
2024-06-26	23.18	23.95	22.84	23.94	16.36	qfq	460,880	10,853,523	3.64%
2024-06-25	22.69	23.43	22.69	23.10	15.79	qfq	492,155	11,409,437	1.36%
2024-06-24	23.88	23.88	22.73	22.79	15.57	qfq	510,470	11,796,076	-4.80%
2024-06-21	24.09	24.33	23.70	23.94	16.36	qfq	274,460	6,572,491	-1.07%
2024-06-20	24.79	25.05	24.00	24.20	16.54	qfq	434,335	10,657,173	-2.42%
2024-06-19	24.82	25.05	24.62	24.80	16.95	qfq	247,461	6,135,837	0.00%
2024-06-18	24.98	25.13	24.64	24.80	16.95	qfq	286,115	7,090,137	0.28%
2024-06-17	24.50	25.28	24.50	24.73	16.90	qfq	346,110	8,639,303	-1.43%
2024-06-14	24.91	25.29	24.91	25.09	17.15	qfq	271,305	6,804,384	-0.24%
2024-06-13	25.08	25.37	24.48	25.15	17.19	qfq	658,580	16,420,108	2.03%
2024-06-12	24.06	24.87	24.00	24.65	16.85	qfq	498,215	12,245,984	2.20%
2024-06-11	24.38	24.38	23.80	24.12	16.48	qfq	442,605	10,627,122	-1.03%
2024-06-07	23.65	24.46	23.52	24.37	16.65	qfq	662,170	15,968,290	3.75%
2024-06-06	24.79	24.98	23.30	23.49	16.05	qfq	950,612	22,652,022	-6.86%
2024-06-05	25.31	25.45	25.05	25.22	16.89	qfq	550,170	13,897,848	-1.10%
2024-06-04	25.94	25.94	24.98	25.50	17.08	qfq	811,220	20,463,442	-2.37%
2024-06-03	27.03	27.16	25.77	26.12	17.50	qfq	1,244,329	32,763,926	-3.86%
2024-05-31	26.59	27.86	26.38	27.17	18.20	qfq	1,330,092	36,073,820	2.14%
2024-05-30	27.27	27.91	26.60	26.60	17.82	qfq	1,737,161	47,330,549	-2.56%
2024-05-29	26.74	29.40	26.52	27.30	18.29	qfq	2,517,852	69,934,205	2.13%
2024-05-28	26.45	26.88	26.17	26.73	17.90	qfq	505,820	13,469,709	1.25%
2024-05-27	26.38	26.90	25.90	26.40	17.68	qfq	546,520	14,281,094	0.08%
2024-05-24	26.46	26.81	26.28	26.38	17.67	qfq	538,340	14,285,028	-0.42%
2024-05-23	27.33	27.33	26.35	26.49	17.74	qfq	682,870	18,192,865	-2.75%
2024-05-22	26.65	27.47	26.62	27.24	18.25	qfq	956,010	25,858,792	2.21%
2024-05-21	27.68	27.78	26.58	26.65	17.85	qfq	859,015	23,264,684	-3.72%
2024-05-20	27.96	27.96	27.52	27.68	18.54	qfq	397,548	11,021,166	-0.54%
2024-05-17	27.67	27.90	27.50	27.83	18.64	qfq	358,215	9,924,717	1.05%
2024-05-16	27.70	27.97	27.30	27.54	18.45	qfq	503,020	13,900,274	-0.54%
2024-05-15	27.90	28.05	27.69	27.69	18.55	qfq	482,020	13,412,898	-0.93%
2024-05-14	27.65	28.25	27.53	27.95	18.72	qfq	419,090	11,729,925	0.40%
2024-05-13	28.21	28.54	27.66	27.84	18.65	qfq	727,667	20,328,376	-1.97%
2024-05-10	28.31	28.80	28.01	28.40	19.02	qfq	995,530	28,246,524	0.32%
2024-05-09	27.93	28.59	27.80	28.31	18.96	qfq	985,485	27,943,165	1.25%
2024-05-08	27.82	28.05	27.65	27.96	18.73	qfq	794,160	22,125,391	0.58%
2024-05-07	27.60	27.89	27.41	27.80	18.62	qfq	659,345	18,278,256	1.39%
2024-05-06	26.90	27.80	26.90	27.42	18.37	qfq	584,475	15,965,173	2.62%
2024-04-30	27.01	27.10	26.45	26.72	17.90	qfq	520,245	13,859,244	-1.00%
2024-04-29	25.88	27.06	25.62	26.99	18.08	qfq	931,053	24,800,175	4.17%
2024-04-26	26.48	26.72	25.34	25.91	17.36	qfq	1,307,200	33,808,215	-3.14%
2024-04-25	26.76	27.30	26.38	26.75	17.92	qfq	675,077	18,142,452	-1.36%
2024-04-24	26.99	27.46	26.78	27.12	18.17	qfq	589,938	15,952,376	0.33%
2024-04-23	26.55	27.19	26.54	27.03	18.11	qfq	719,550	19,371,829	2.58%
2024-04-22	27.10	27.58	26.22	26.35	17.65	qfq	647,150	17,197,493	-3.05%
2024-04-19	26.61	28.09	26.37	27.18	18.21	qfq	772,777	21,073,438	1.38%
2024-04-18	26.90	27.19	26.48	26.81	17.96	qfq	697,170	18,750,126	-2.22%
2024-04-17	25.90	27.42	25.75	27.42	18.37	qfq	938,397	25,023,681	7.91%
2024-04-16	27.01	27.11	24.83	25.41	17.02	qfq	1,158,272	29,534,170	-6.79%
2024-04-15	28.62	28.86	26.90	27.26	18.26	qfq	1,193,926	33,210,599	-5.61%
2024-04-12	29.02	29.40	28.46	28.88	19.34	qfq	1,154,346	33,449,371	-0.59%
2024-04-11	27.88	29.15	27.55	29.05	19.46	qfq	1,381,457	39,563,512	4.01%
2024-04-10	28.30	28.51	27.71	27.93	18.71	qfq	647,400	18,113,844	-1.17%
2024-04-09	27.61	28.35	27.59	28.26	18.93	qfq	563,175	15,782,104	2.06%
2024-04-08	28.45	28.65	27.69	27.69	18.55	qfq	747,280	21,089,684	-3.35%
2024-04-03	28.62	28.74	28.18	28.65	19.19	qfq	661,650	18,826,378	-0.14%
2024-04-02	28.32	28.70	28.14	28.69	19.22	qfq	830,690	23,649,279	1.52%
2024-04-01	27.90	28.26	27.77	28.26	18.93	qfq	747,683	20,944,287	1.58%
2024-03-29	27.10	27.85	27.10	27.82	18.63	qfq	730,320	20,178,399	2.47%
2024-03-28	26.88	27.75	26.66	27.15	18.19	qfq	697,345	19,025,921	1.00%
2024-03-27	27.85	28.18	26.80	26.88	18.00	qfq	705,335	19,382,714	-2.89%
2024-03-26	27.51	27.93	27.05	27.68	18.54	qfq	747,839	20,550,112	0.47%
2024-03-25	28.21	28.28	27.51	27.55	18.45	qfq	805,100	22,483,417	-2.68%
2024-03-22	29.09	29.09	28.15	28.31	18.96	qfq	832,643	23,715,465	-2.41%
2024-03-21	29.38	29.50	28.42	29.01	19.43	qfq	1,288,978	37,343,029	-1.16%
2024-03-20	28.51	29.38	28.50	29.35	19.66	qfq	1,191,393	34,500,113	2.62%
2024-03-19	28.52	29.16	28.52	28.60	19.16	qfq	1,167,110	33,618,778	0.25%
2024-03-18	28.13	28.56	27.88	28.53	19.11	qfq	1,221,236	34,494,327	1.49%
2024-03-15	27.42	28.28	27.26	28.11	18.83	qfq	1,310,435	36,447,879	2.82%
2024-03-14	27.85	27.91	26.93	27.34	18.31	qfq	1,004,690	27,559,755	-1.09%
2024-03-13	27.65	27.85	27.45	27.64	18.51	qfq	878,896	24,305,590	-0.40%
2024-03-12	27.78	27.86	27.31	27.75	18.59	qfq	1,061,325	29,313,261	-0.32%
2024-03-11	27.30	28.12	27.27	27.84	18.65	qfq	1,139,402	31,552,773	0.54%
2024-03-08	27.52	28.15	27.18	27.69	18.55	qfq	1,543,512	42,626,814	0.47%
2024-03-07	29.95	29.99	27.51	27.56	18.46	qfq	2,988,822	85,321,160	-2.37%
2024-03-06	25.50	28.23	25.30	28.23	18.91	qfq	1,485,538	40,569,973	10.02%
2024-03-05	26.55	26.55	25.52	25.66	17.19	qfq	696,461	18,016,689	-3.50%
2024-03-04	26.89	26.89	25.85	26.59	17.81	qfq	861,831	22,683,018	0.42%
2024-03-01	26.13	26.93	26.02	26.48	17.74	qfq	877,806	23,180,488	1.73%
2024-02-29	24.89	26.10	24.78	26.03	17.44	qfq	1,125,049	28,881,406	3.38%
2024-02-28	27.42	28.28	25.05	25.18	16.87	qfq	1,604,255	42,939,941	-8.17%
2024-02-27	27.15	27.45	26.88	27.42	18.37	qfq	1,009,745	27,509,811	0.99%
2024-02-26	26.68	27.87	26.50	27.15	18.19	qfq	1,315,075	35,828,289	3.15%
2024-02-23	25.72	26.43	25.60	26.32	17.63	qfq	899,680	23,403,573	2.33%
2024-02-22	25.40	25.78	24.93	25.72	17.23	qfq	818,140	20,810,408	2.51%
2024-02-21	24.40	25.82	24.32	25.09	16.81	qfq	962,897	24,298,435	1.66%
2024-02-20	24.11	24.77	23.71	24.68	16.53	qfq	846,930	20,646,777	1.90%
2024-02-19	24.20	24.87	23.51	24.22	16.22	qfq	1,354,660	32,827,724	3.11%
2024-02-08	21.58	23.49	21.47	23.49	15.73	qfq	1,384,000	31,371,347	10.02%
2024-02-07	22.33	22.56	20.94	21.35	14.30	qfq	1,245,445	27,144,641	-4.52%
2024-02-06	21.95	23.18	20.31	22.36	14.98	qfq	1,424,166	30,702,281	1.87%
2024-02-05	24.60	24.60	21.95	21.95	14.70	qfq	1,549,915	35,010,066	-10.00%
2024-02-02	25.79	25.88	23.33	24.39	16.34	qfq	1,050,465	25,842,073	-4.43%
2024-02-01	25.71	26.28	24.89	25.52	17.09	qfq	803,960	20,499,167	-1.66%
2024-01-31	27.63	28.00	25.70	25.95	17.38	qfq	1,177,630	31,398,542	-6.82%
2024-01-30	28.82	28.97	27.74	27.85	18.65	qfq	814,795	23,036,739	-3.83%
2024-01-29	30.18	30.42	28.96	28.96	19.40	qfq	774,310	22,954,108	-3.82%
2024-01-26	30.00	30.88	29.95	30.11	20.17	qfq	957,430	29,087,571	0.50%
2024-01-25	28.73	30.15	28.38	29.96	20.07	qfq	1,240,414	36,434,423	4.39%
2024-01-24	28.85	28.97	27.66	28.70	19.22	qfq	1,139,325	32,344,709	-0.10%
2024-01-23	29.50	29.60	28.22	28.73	19.24	qfq	1,335,190	38,256,403	-2.35%
2024-01-22	32.61	32.61	29.36	29.42	19.71	qfq	1,874,465	57,542,187	-9.81%
2024-01-19	33.29	33.45	32.62	32.62	21.85	qfq	807,100	26,565,724	-1.98%
2024-01-18	33.41	33.81	32.41	33.28	22.29	qfq	1,563,365	51,547,016	-1.57%
2024-01-17	34.89	34.95	33.80	33.81	22.65	qfq	1,183,310	40,532,051	-3.43%
2024-01-16	35.71	35.71	34.06	35.01	23.45	qfq	1,898,520	66,066,788	-1.99%
2024-01-15	35.65	35.96	35.17	35.72	23.93	qfq	2,570,334	91,459,754	-1.22%
2024-01-12	34.69	37.98	34.51	36.16	24.22	qfq	4,737,964	172,502,024	3.88%
2024-01-11	33.98	34.87	33.30	34.81	23.32	qfq	1,902,387	65,185,209	1.87%
2024-01-10	35.07	35.38	33.91	34.17	22.89	qfq	2,445,485	84,541,391	-3.47%
2024-01-09	34.99	36.50	34.82	35.40	23.71	qfq	3,026,903	107,489,031	1.69%
2024-01-08	35.24	36.70	34.73	34.81	23.32	qfq	3,003,042	106,491,554	-0.91%
2024-01-05	36.85	37.10	34.80	35.13	23.53	qfq	4,749,960	169,827,635	-6.32%
2024-01-04	39.42	39.45	37.08	37.50	25.12	qfq	6,771,057	257,965,576	-5.66%
2024-01-03	38.88	39.75	36.70	39.75	26.63	qfq	5,546,910	215,907,462	9.99%
2024-01-02	33.19	36.14	33.19	36.14	24.21	qfq	1,434,488	50,889,443	10.02%
2023-12-29	32.58	32.85	32.38	32.85	22.00	qfq	451,748	14,754,047	0.89%
2023-12-28	31.38	32.75	31.10	32.56	21.81	qfq	750,615	24,145,227	4.19%
2023-12-27	31.04	31.44	30.82	31.25	20.93	qfq	378,915	11,823,022	0.64%
2023-12-26	31.44	31.50	30.78	31.05	20.80	qfq	441,985	13,717,516	-1.21%
2023-12-25	32.14	32.21	31.31	31.43	21.05	qfq	547,269	17,280,971	-2.30%
2023-12-22	32.21	32.64	32.01	32.17	21.55	qfq	377,139	12,170,558	-0.03%
2023-12-21	32.22	32.38	31.29	32.18	21.55	qfq	598,584	19,087,568	-0.62%
2023-12-20	32.12	33.08	32.01	32.38	21.69	qfq	488,313	15,975,077	0.84%
2023-12-19	31.79	32.36	31.65	32.11	21.51	qfq	357,695	11,431,659	1.01%
2023-12-18	32.56	32.77	31.64	31.79	21.29	qfq	427,310	13,702,287	-2.75%
2023-12-15	32.84	33.07	32.48	32.69	21.90	qfq	238,085	7,789,343	-0.30%
2023-12-14	32.87	33.18	32.62	32.79	21.96	qfq	270,425	8,912,610	-0.03%
2023-12-13	33.37	33.37	32.61	32.80	21.97	qfq	346,960	11,392,755	-0.73%
2023-12-12	33.28	33.40	32.95	33.04	22.13	qfq	392,925	13,012,955	-0.72%
2023-12-11	32.75	33.31	32.26	33.28	22.29	qfq	497,626	16,378,220	1.31%
2023-12-08	33.13	33.53	32.80	32.85	22.00	qfq	436,720	14,462,068	-0.99%
2023-12-07	33.48	33.58	33.10	33.18	22.22	qfq	399,515	13,307,979	-0.36%
2023-12-06	33.12	33.84	33.12	33.30	22.31	qfq	395,410	13,283,752	0.30%
2023-12-05	33.50	33.78	33.14	33.20	22.24	qfq	331,610	11,066,606	-1.10%
2023-12-04	33.72	34.10	33.57	33.57	22.49	qfq	256,510	8,647,185	-0.47%
2023-12-01	34.40	34.40	33.45	33.73	22.59	qfq	441,980	14,888,970	-1.60%
2023-11-30	34.57	34.57	33.91	34.28	22.96	qfq	351,335	12,014,025	-0.78%
2023-11-29	34.55	34.76	34.27	34.55	23.14	qfq	340,135	11,752,937	0.00%
2023-11-28	33.99	34.70	33.78	34.55	23.14	qfq	402,897	13,846,809	1.50%
2023-11-27	34.05	34.29	33.62	34.04	22.80	qfq	315,330	10,697,838	-0.21%
2023-11-24	34.55	34.55	33.87	34.11	22.85	qfq	321,190	10,941,942	-1.27%
2023-11-23	34.20	34.63	34.02	34.55	23.14	qfq	241,795	8,319,926	0.96%
2023-11-22	34.57	34.77	34.21	34.22	22.92	qfq	334,255	11,510,803	-1.01%
2023-11-21	34.89	35.08	34.41	34.57	23.16	qfq	346,659	12,027,478	-1.20%
2023-11-20	34.40	35.08	34.23	34.99	23.44	qfq	468,250	16,264,917	1.89%
2023-11-17	34.00	34.38	33.93	34.34	23.00	qfq	345,893	11,840,352	0.62%
2023-11-16	34.80	34.80	34.08	34.13	22.86	qfq	371,710	12,755,638	-1.39%
2023-11-15	34.34	34.75	34.34	34.61	23.18	qfq	616,875	21,321,474	1.44%
2023-11-14	34.22	34.38	33.93	34.12	22.85	qfq	364,560	12,439,573	-0.26%
2023-11-13	34.23	34.29	33.87	34.21	22.91	qfq	449,360	15,312,413	0.62%
2023-11-10	33.87	34.18	33.70	34.00	22.77	qfq	303,170	10,301,035	0.00%
2023-11-09	34.10	34.20	33.89	34.00	22.77	qfq	361,440	12,297,871	0.18%
2023-11-08	33.87	34.30	33.78	33.94	22.73	qfq	311,245	10,570,437	-0.29%
2023-11-07	34.04	34.18	33.81	34.04	22.80	qfq	446,333	15,165,373	-0.41%
2023-11-06	33.50	34.18	33.34	34.18	22.89	qfq	691,700	23,487,941	2.67%
2023-11-03	32.39	33.45	32.38	33.29	22.30	qfq	740,858	24,575,499	2.81%
2023-11-02	33.00	33.05	32.35	32.38	21.69	qfq	405,983	13,226,666	-1.49%
2023-11-01	32.70	33.11	32.47	32.87	22.02	qfq	493,918	16,194,465	0.77%
2023-10-31	32.95	33.31	32.58	32.62	21.85	qfq	650,330	21,350,858	-1.15%
2023-10-30	32.08	33.10	31.90	33.00	22.10	qfq	1,339,395	43,597,059	-2.19%
2023-10-27	32.79	33.90	32.57	33.74	22.60	qfq	558,845	18,708,251	2.74%
2023-10-26	33.01	33.06	32.33	32.84	22.00	qfq	364,330	11,891,711	-0.51%
2023-10-25	32.79	33.64	32.79	33.01	22.11	qfq	533,095	17,710,721	1.26%
2023-10-24	31.53	32.63	31.53	32.60	21.84	qfq	752,780	24,297,479	3.72%
2023-10-23	32.24	32.54	31.30	31.43	21.05	qfq	580,125	18,415,470	-3.11%
2023-10-20	32.62	33.30	32.36	32.44	21.73	qfq	560,050	18,340,605	-0.70%
2023-10-19	32.70	33.11	32.56	32.67	21.88	qfq	501,445	16,438,083	-1.30%
2023-10-18	34.23	34.23	32.81	33.10	22.17	qfq	796,555	26,425,876	-3.36%
2023-10-17	34.23	34.30	33.74	34.25	22.94	qfq	375,620	12,775,078	0.06%
2023-10-16	34.78	34.83	34.00	34.23	22.93	qfq	497,143	17,009,272	-1.58%
2023-10-13	35.17	35.17	34.53	34.78	23.30	qfq	503,710	17,490,118	-1.58%
2023-10-12	35.00	35.42	34.73	35.34	23.67	qfq	500,830	17,598,626	1.55%
2023-10-11	34.80	35.25	34.50	34.80	23.31	qfq	568,395	19,861,209	0.35%
2023-10-10	35.98	36.18	34.54	34.68	23.23	qfq	940,550	33,114,221	-3.77%
2023-10-09	35.77	36.28	35.60	36.04	24.14	qfq	623,665	22,446,342	0.70%
2023-09-28	35.69	36.21	35.60	35.79	23.97	qfq	339,490	12,172,231	0.28%
2023-09-27	34.98	35.88	34.76	35.69	23.91	qfq	602,875	21,461,322	2.00%
2023-09-26	35.15	35.42	34.98	34.99	23.44	qfq	363,845	12,780,832	-1.21%
2023-09-25	35.94	36.36	35.35	35.42	23.73	qfq	567,160	20,233,373	-1.97%
2023-09-22	34.99	36.22	34.83	36.13	24.20	qfq	784,041	28,006,185	3.14%
2023-09-21	35.35	35.46	34.88	35.03	23.46	qfq	375,740	13,201,229	-0.91%
2023-09-20	35.28	35.64	34.95	35.35	23.68	qfq	397,250	14,076,705	0.34%
2023-09-19	35.48	35.78	35.14	35.23	23.60	qfq	284,035	10,022,808	-0.56%
2023-09-18	35.04	35.83	34.75	35.43	23.73	qfq	304,180	10,786,631	1.06%
2023-09-15	35.25	35.49	34.73	35.06	23.48	qfq	351,995	12,356,761	0.72%
2023-09-14	35.30	35.30	34.60	34.81	23.32	qfq	354,715	12,358,955	-1.44%
2023-09-13	35.81	35.81	34.95	35.32	23.66	qfq	424,040	14,952,357	-1.34%
2023-09-12	36.16	36.26	35.60	35.80	23.98	qfq	548,189	19,674,762	-1.02%
2023-09-11	36.60	36.60	35.80	36.17	24.23	qfq	560,870	20,314,820	0.11%
2023-09-08	36.50	36.67	36.10	36.13	24.20	qfq	341,235	12,396,115	-0.06%
2023-09-07	37.15	37.16	36.14	36.15	24.21	qfq	393,305	14,341,728	-2.69%
2023-09-06	36.67	37.16	36.39	37.15	24.88	qfq	396,395	14,609,200	1.31%
2023-09-05	36.86	36.99	36.42	36.67	24.56	qfq	321,555	11,782,286	-0.52%
2023-09-04	36.89	36.89	36.50	36.86	24.69	qfq	359,823	13,203,488	0.49%
2023-09-01	36.67	36.80	36.41	36.68	24.57	qfq	234,360	8,577,393	0.03%
2023-08-31	36.58	36.98	36.11	36.67	24.56	qfq	403,965	14,833,693	0.05%
2023-08-30	36.20	36.84	36.07	36.65	24.55	qfq	606,200	22,187,922	1.89%
2023-08-29	34.25	36.04	34.23	35.97	24.09	qfq	1,070,720	38,049,467	5.02%
2023-08-28	34.99	35.59	34.08	34.25	22.94	qfq	1,137,366	39,717,090	2.36%
2023-08-25	34.34	34.50	33.36	33.46	22.41	qfq	775,419	26,279,700	-3.21%
2023-08-24	36.47	36.99	34.11	34.57	23.16	qfq	1,320,369	45,931,812	-5.47%
2023-08-23	37.09	37.40	36.56	36.57	24.50	qfq	382,740	14,143,622	-2.51%
2023-08-22	38.29	38.74	36.41	37.51	25.12	qfq	1,150,934	42,915,755	-2.52%
2023-08-21	38.22	39.18	38.20	38.48	25.77	qfq	497,615	19,253,330	0.26%
2023-08-18	38.00	39.04	38.00	38.38	25.71	qfq	793,354	30,671,406	0.71%
2023-08-17	37.81	38.25	37.04	38.11	25.53	qfq	636,271	23,985,024	0.45%
2023-08-16	38.14	38.47	37.85	37.94	25.41	qfq	304,078	11,589,636	-0.55%
2023-08-15	38.93	38.93	37.88	38.15	25.55	qfq	511,643	19,566,481	-1.75%
2023-08-14	38.51	38.94	37.82	38.83	26.01	qfq	560,600	21,487,100	0.23%
2023-08-11	39.48	39.82	38.71	38.74	25.95	qfq	725,390	28,276,264	-1.73%
2023-08-10	38.57	40.19	38.49	39.42	26.40	qfq	1,514,201	59,809,710	2.74%
2023-08-09	38.20	38.77	38.03	38.37	25.70	qfq	412,399	15,820,372	0.60%
2023-08-08	38.20	38.41	37.75	38.14	25.55	qfq	579,183	22,028,296	-0.34%
2023-08-07	39.34	39.35	38.10	38.27	25.63	qfq	728,954	28,065,954	-2.60%
2023-08-04	39.10	39.45	38.81	39.29	26.32	qfq	600,170	23,466,268	0.26%
2023-08-03	39.19	39.53	38.83	39.19	26.25	qfq	564,150	22,062,297	-0.08%
2023-08-02	40.05	40.16	39.19	39.22	26.27	qfq	1,178,317	46,651,759	-2.92%
2023-08-01	39.90	41.89	39.72	40.40	27.06	qfq	2,041,838	83,191,165	3.25%
2023-07-31	38.73	39.49	38.55	39.13	26.21	qfq	466,673	18,251,958	1.03%
2023-07-28	38.40	38.79	38.03	38.73	25.94	qfq	340,473	13,064,310	0.47%
2023-07-27	39.30	39.87	38.48	38.55	25.82	qfq	451,298	17,616,910	-1.15%
2023-07-26	38.90	39.45	38.59	39.00	26.12	qfq	478,065	18,692,991	0.31%
2023-07-25	38.39	39.04	38.24	38.88	26.04	qfq	632,715	24,509,377	2.42%
2023-07-24	38.39	38.47	37.80	37.96	25.43	qfq	421,885	16,058,507	-1.35%
2023-07-21	38.91	39.17	38.40	38.48	25.77	qfq	488,190	18,878,739	-1.11%
2023-07-20	39.43	39.56	38.86	38.91	26.06	qfq	438,830	17,184,279	-1.29%
2023-07-19	39.41	39.74	38.91	39.42	26.40	qfq	587,116	23,062,170	-0.93%
2023-07-18	38.75	40.65	38.45	39.79	26.65	qfq	1,149,625	45,614,753	3.57%