SECURITY DETAIL · RAW DATA

翔腾新材001373.SZ

ASZSECNYSTOCK

最近收盘价25.422026-07-17

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）2,129,500

成交额（元）56,319,281

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 3 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
2025-06-05	2025-06-12	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-04	2024-12-11	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.2	—	—	—	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	26.73	27.40	25.42	25.42	25.42	qfq	2,129,500	56,319,281	-4.90%
2026-07-16	26.37	27.96	26.02	26.73	26.73	qfq	1,825,000	49,292,968	0.38%
2026-07-15	26.60	27.50	26.24	26.63	26.63	qfq	1,780,884	47,882,551	-0.37%
2026-07-14	25.63	26.79	25.14	26.73	26.73	qfq	2,226,100	58,049,554	4.78%
2026-07-13	27.58	27.77	25.38	25.51	25.51	qfq	1,835,000	48,288,065	-7.03%
2026-07-10	26.91	28.57	26.81	27.44	27.44	qfq	2,513,000	69,838,895	1.97%
2026-07-09	27.30	28.30	25.74	26.91	26.91	qfq	2,376,500	63,580,397	-1.61%
2026-07-08	28.55	28.99	27.27	27.35	27.35	qfq	1,264,200	35,137,427	-4.37%
2026-07-07	30.00	30.33	28.52	28.60	28.60	qfq	1,086,700	31,522,326	-4.67%
2026-07-06	30.72	31.55	29.62	30.00	30.00	qfq	1,259,800	38,341,199	-2.28%
2026-07-03	30.31	31.20	30.28	30.70	30.70	qfq	1,784,000	55,035,653	1.39%
2026-07-02	30.80	31.98	30.03	30.28	30.28	qfq	1,572,500	48,598,756	-0.39%
2026-07-01	30.73	31.20	30.00	30.40	30.40	qfq	1,526,100	46,411,995	0.83%
2026-06-30	29.51	30.50	28.69	30.15	30.15	qfq	2,037,300	61,105,846	2.80%
2026-06-29	31.20	31.48	28.41	29.33	29.33	qfq	2,343,700	69,079,344	-5.93%
2026-06-26	32.16	32.61	31.18	31.18	31.18	qfq	1,427,200	45,272,285	-4.00%
2026-06-25	33.97	34.28	32.33	32.48	32.48	qfq	1,565,000	51,515,344	-4.36%
2026-06-24	35.34	35.46	33.40	33.96	33.96	qfq	1,472,500	50,201,329	-3.41%
2026-06-23	35.16	36.44	34.51	35.16	35.16	qfq	1,911,305	68,159,663	0.66%
2026-06-22	35.41	36.22	33.50	34.93	34.93	qfq	1,672,747	57,937,559	-2.24%
2026-06-18	35.88	36.19	35.01	35.73	35.73	qfq	2,012,105	71,697,648	-1.11%
2026-06-17	36.07	37.08	35.08	36.13	36.13	qfq	3,396,514	121,934,241	0.14%
2026-06-16	34.37	36.61	34.12	36.08	36.08	qfq	1,641,000	58,458,111	4.10%
2026-06-15	33.49	34.82	33.49	34.66	34.66	qfq	1,374,000	47,248,345	3.96%
2026-06-12	33.27	34.32	33.20	33.34	33.34	qfq	1,496,700	50,357,768	0.24%
2026-06-11	32.96	34.27	32.62	33.26	33.26	qfq	1,693,148	56,299,581	-0.30%
2026-06-10	34.75	34.84	33.08	33.36	33.36	qfq	2,998,333	100,939,820	-3.97%
2026-06-09	34.38	35.32	33.80	34.74	34.74	qfq	1,336,100	46,221,479	2.15%
2026-06-08	35.51	36.03	33.22	34.01	34.01	qfq	1,771,800	61,535,685	-6.21%
2026-06-05	35.94	37.37	35.20	36.26	36.26	qfq	1,344,400	48,929,586	-0.33%
2026-06-04	36.38	37.70	35.01	36.38	36.38	qfq	2,055,700	74,476,912	-0.98%
2026-06-03	36.75	37.50	36.22	36.74	36.74	qfq	1,408,200	52,020,624	0.16%
2026-06-02	38.00	38.56	36.20	36.68	36.68	qfq	1,779,471	65,435,665	-3.65%
2026-06-01	37.42	39.19	36.93	38.07	38.07	qfq	2,065,240	79,261,971	1.04%
2026-05-29	39.48	40.50	37.04	37.68	37.68	qfq	1,423,700	54,818,945	-3.48%
2026-05-28	38.39	39.60	37.59	39.04	39.04	qfq	1,132,900	43,977,376	1.27%
2026-05-27	40.31	40.46	38.27	38.55	38.55	qfq	1,451,800	56,607,450	-3.65%
2026-05-26	41.31	41.43	39.50	40.01	40.01	qfq	1,354,300	54,365,472	-2.84%
2026-05-25	41.99	41.99	40.68	41.18	41.18	qfq	1,595,534	65,684,311	-1.53%
2026-05-22	40.13	41.88	39.96	41.82	41.82	qfq	2,061,517	84,858,380	5.08%
2026-05-21	41.37	42.43	37.00	39.80	39.80	qfq	2,040,383	84,301,364	-3.02%
2026-05-20	41.39	42.77	41.00	41.04	41.04	qfq	2,302,191	95,937,790	-1.23%
2026-05-19	39.27	41.68	39.27	41.55	41.55	qfq	2,682,005	109,432,530	5.48%
2026-05-18	39.17	39.60	38.37	39.39	39.39	qfq	1,438,500	56,020,567	2.26%
2026-05-15	38.86	39.81	38.00	38.52	38.52	qfq	1,863,600	71,841,676	-2.38%
2026-05-14	40.30	40.50	39.21	39.46	39.46	qfq	1,236,000	49,022,681	-1.60%
2026-05-13	40.86	40.87	39.60	40.10	40.10	qfq	1,938,800	77,733,687	-1.38%
2026-05-12	41.20	41.94	39.85	40.66	40.66	qfq	2,270,617	92,434,832	-1.60%
2026-05-11	40.70	41.79	39.80	41.32	41.32	qfq	3,084,061	125,200,873	3.07%
2026-05-08	38.73	40.31	38.20	40.09	40.09	qfq	2,774,700	109,578,271	2.85%
2026-05-07	37.97	39.72	37.50	38.98	38.98	qfq	2,193,937	85,458,937	2.36%
2026-05-06	37.51	39.20	36.90	38.08	38.08	qfq	2,690,199	102,701,733	1.52%
2026-04-30	37.05	37.77	36.85	37.51	37.51	qfq	1,302,300	48,767,689	1.85%
2026-04-29	36.44	37.50	36.03	36.83	36.83	qfq	1,512,200	55,819,173	0.82%
2026-04-28	36.20	36.88	35.60	36.53	36.53	qfq	1,735,300	63,181,638	0.63%
2026-04-27	36.26	36.55	35.12	36.30	36.30	qfq	1,951,200	70,044,725	3.83%
2026-04-24	34.50	35.49	33.80	34.96	34.96	qfq	1,342,700	46,562,779	0.98%
2026-04-23	35.09	35.59	33.02	34.62	34.62	qfq	1,150,900	39,950,815	-1.34%
2026-04-22	34.60	35.20	34.06	35.09	35.09	qfq	994,500	34,505,171	1.42%
2026-04-21	34.76	34.95	34.10	34.60	34.60	qfq	896,500	30,848,665	-0.80%
2026-04-20	34.89	35.21	34.06	34.88	34.88	qfq	1,166,100	40,383,593	0.72%
2026-04-17	34.69	35.04	34.30	34.63	34.63	qfq	1,251,900	43,384,526	0.12%
2026-04-16	34.43	34.70	33.99	34.59	34.59	qfq	1,454,700	49,969,799	0.58%
2026-04-15	34.66	35.20	34.27	34.39	34.39	qfq	1,300,600	44,992,163	0.35%
2026-04-14	35.36	35.36	33.71	34.27	34.27	qfq	1,427,800	48,929,489	-0.75%
2026-04-13	34.87	35.07	33.91	34.53	34.53	qfq	1,229,400	42,313,613	-0.95%
2026-04-10	35.55	36.04	34.83	34.86	34.86	qfq	1,412,200	49,889,497	-1.02%
2026-04-09	36.09	36.09	34.99	35.22	35.22	qfq	1,059,600	37,402,262	-2.52%
2026-04-08	34.90	36.30	34.56	36.13	36.13	qfq	1,396,800	49,890,739	6.08%
2026-04-07	33.01	34.59	33.01	34.06	34.06	qfq	1,609,000	54,793,751	3.68%
2026-04-03	34.01	34.01	32.79	32.85	32.85	qfq	1,392,500	46,367,292	-2.84%
2026-04-02	34.96	35.27	33.33	33.81	33.81	qfq	1,184,463	40,577,117	-3.18%
2026-04-01	35.54	35.54	34.55	34.92	34.92	qfq	1,535,600	53,778,346	1.22%
2026-03-31	35.14	35.73	34.44	34.50	34.50	qfq	1,018,700	35,723,775	-2.02%
2026-03-30	35.56	35.58	34.65	35.21	35.21	qfq	1,535,963	53,848,597	0.00%
2026-03-27	35.00	35.59	33.60	35.21	35.21	qfq	1,239,600	43,710,697	-0.23%
2026-03-26	35.92	36.34	34.58	35.29	35.29	qfq	1,482,038	52,250,747	-1.75%
2026-03-25	35.33	36.48	34.85	35.92	35.92	qfq	2,157,455	77,507,799	3.10%
2026-03-24	33.12	34.84	32.26	34.84	34.84	qfq	2,859,652	95,808,038	5.80%
2026-03-23	36.48	36.48	32.93	32.93	32.93	qfq	3,839,086	131,596,736	-10.00%
2026-03-20	38.76	39.45	36.59	36.59	36.59	qfq	2,071,700	78,062,802	-4.66%
2026-03-19	39.00	41.20	38.18	38.38	38.38	qfq	2,793,152	110,232,682	-2.56%
2026-03-18	39.11	39.70	38.70	39.39	39.39	qfq	1,052,400	41,241,436	0.92%
2026-03-17	41.07	41.19	38.81	39.03	39.03	qfq	920,000	36,653,315	-3.84%
2026-03-16	40.72	40.84	40.00	40.59	40.59	qfq	985,000	39,815,832	0.22%
2026-03-13	40.65	41.60	39.96	40.50	40.50	qfq	1,164,600	47,423,103	-0.66%
2026-03-12	42.59	42.80	40.54	40.77	40.77	qfq	1,666,100	69,039,878	-2.58%
2026-03-11	43.65	43.69	41.46	41.85	41.85	qfq	1,551,300	66,199,383	-2.52%
2026-03-10	41.93	42.98	41.31	42.93	42.93	qfq	1,548,411	65,441,194	3.92%
2026-03-09	41.66	42.28	40.02	41.31	41.31	qfq	1,407,100	57,880,591	-1.76%
2026-03-06	41.65	42.71	41.65	42.05	42.05	qfq	1,325,700	55,794,477	0.12%
2026-03-05	42.44	43.17	41.80	42.00	42.00	qfq	1,446,600	61,531,127	0.00%
2026-03-04	41.41	43.39	41.38	42.00	42.00	qfq	1,421,200	60,054,054	-0.07%
2026-03-03	42.22	44.06	42.01	42.03	42.03	qfq	2,150,800	92,156,239	-0.45%
2026-03-02	42.00	45.00	41.50	42.22	42.22	qfq	2,128,800	91,136,906	-0.47%
2026-02-27	42.17	42.50	41.54	42.42	42.42	qfq	1,050,500	44,158,773	1.10%
2026-02-26	42.56	43.15	41.46	41.96	41.96	qfq	1,647,554	69,412,677	-1.41%
2026-02-25	43.79	44.17	42.51	42.56	42.56	qfq	1,990,454	85,541,349	-2.81%
2026-02-24	44.43	45.10	43.00	43.79	43.79	qfq	1,516,000	66,256,684	0.09%
2026-02-13	44.45	45.28	43.50	43.75	43.75	qfq	794,000	35,154,072	-0.79%
2026-02-12	43.28	44.98	42.61	44.10	44.10	qfq	1,508,283	65,925,810	2.37%
2026-02-11	43.20	43.77	42.74	43.08	43.08	qfq	672,783	29,111,845	0.02%
2026-02-10	43.90	43.99	42.91	43.07	43.07	qfq	699,420	30,229,886	-1.58%
2026-02-09	43.59	44.00	42.99	43.76	43.76	qfq	1,171,000	50,994,910	1.86%
2026-02-06	43.01	43.61	42.45	42.96	42.96	qfq	1,109,600	47,828,516	-0.39%
2026-02-05	42.29	43.79	41.97	43.13	43.13	qfq	1,228,245	52,850,661	1.91%
2026-02-04	42.98	43.39	41.82	42.32	42.32	qfq	1,974,800	84,333,106	-2.01%
2026-02-03	42.21	43.20	41.80	43.19	43.19	qfq	1,276,700	54,357,828	2.35%
2026-02-02	42.61	43.29	41.49	42.20	42.20	qfq	1,992,818	84,443,274	-0.07%
2026-01-30	41.63	42.69	40.81	42.23	42.23	qfq	1,621,353	67,973,622	0.05%
2026-01-29	41.50	42.77	40.81	42.21	42.21	qfq	2,112,745	88,528,358	0.98%
2026-01-28	43.29	43.29	41.50	41.80	41.80	qfq	2,072,755	87,372,037	-3.89%
2026-01-27	42.03	43.79	41.89	43.49	43.49	qfq	2,357,039	101,245,105	1.35%
2026-01-26	44.21	46.50	41.80	42.91	42.91	qfq	3,132,955	134,735,369	-3.25%
2026-01-23	43.01	44.80	41.72	44.35	44.35	qfq	5,595,488	244,100,508	2.88%
2026-01-22	39.41	43.11	39.36	43.11	43.11	qfq	2,994,842	124,887,815	10.00%
2026-01-21	39.60	40.80	38.62	39.19	39.19	qfq	1,976,046	78,160,689	-1.28%
2026-01-20	39.55	39.79	37.81	39.70	39.70	qfq	2,823,891	109,269,951	0.38%
2026-01-19	39.34	40.31	38.67	39.55	39.55	qfq	2,722,154	107,309,872	1.54%
2026-01-16	39.27	39.89	38.60	38.95	38.95	qfq	1,852,728	72,539,463	-0.08%
2026-01-15	39.35	40.69	38.42	38.98	38.98	qfq	2,401,145	94,679,201	-1.54%
2026-01-14	36.88	39.95	36.57	39.59	39.59	qfq	4,535,888	175,236,143	6.80%
2026-01-13	38.15	38.47	36.84	37.07	37.07	qfq	2,566,644	96,606,849	-2.32%
2026-01-12	39.04	39.42	36.71	37.95	37.95	qfq	5,005,798	188,715,754	-1.33%
2026-01-09	35.10	38.46	34.68	38.46	38.46	qfq	4,159,602	153,874,526	10.01%
2026-01-08	34.73	35.86	34.38	34.96	34.96	qfq	3,333,156	117,928,116	0.81%
2026-01-07	34.43	35.34	33.42	34.68	34.68	qfq	2,758,918	95,507,010	0.73%
2026-01-06	33.82	34.86	33.67	34.43	34.43	qfq	2,731,987	93,674,084	1.83%
2026-01-05	32.30	34.09	31.87	33.81	33.81	qfq	3,469,307	115,771,396	4.74%
2025-12-31	32.13	33.85	31.04	32.28	32.28	qfq	3,453,902	110,765,830	0.50%
2025-12-30	30.94	32.50	30.75	32.12	32.12	qfq	3,023,719	96,174,970	3.81%
2025-12-29	30.80	31.15	30.34	30.94	30.94	qfq	1,667,524	51,414,507	0.81%
2025-12-26	31.16	31.27	30.45	30.69	30.69	qfq	2,032,924	62,697,585	-1.45%
2025-12-25	31.00	31.31	30.28	31.14	31.14	qfq	3,230,240	99,329,333	2.91%
2025-12-24	28.87	32.08	28.87	30.26	30.26	qfq	3,907,429	119,924,965	3.77%
2025-12-23	29.04	29.74	29.03	29.16	29.16	qfq	1,102,900	32,231,766	-0.34%
2025-12-22	29.71	30.01	29.06	29.26	29.26	qfq	1,146,900	33,950,610	-1.48%
2025-12-19	29.01	29.78	29.01	29.70	29.70	qfq	1,100,400	32,404,250	2.20%
2025-12-18	28.31	29.22	28.17	29.06	29.06	qfq	1,378,738	39,881,809	2.65%
2025-12-17	28.14	28.58	27.71	28.31	28.31	qfq	1,328,538	37,364,500	0.53%
2025-12-16	28.81	28.85	28.02	28.16	28.16	qfq	1,293,900	36,663,338	-2.26%
2025-12-15	28.70	29.27	28.07	28.81	28.81	qfq	1,442,923	41,510,763	0.07%
2025-12-12	29.32	29.80	28.52	28.79	28.79	qfq	2,602,500	75,623,565	-1.97%
2025-12-11	31.23	31.38	29.37	29.37	29.37	qfq	1,932,926	58,155,285	-5.84%
2025-12-10	32.14	32.29	31.15	31.19	31.19	qfq	1,098,934	34,688,355	-3.44%
2025-12-09	32.78	32.81	32.13	32.30	32.30	qfq	1,015,870	32,952,307	-1.43%
2025-12-08	32.23	32.83	31.76	32.77	32.77	qfq	1,341,000	43,567,800	1.68%
2025-12-05	31.70	32.25	31.19	32.23	32.23	qfq	1,135,800	36,129,212	1.67%
2025-12-04	32.34	32.36	31.20	31.70	31.70	qfq	1,379,400	43,690,136	-1.64%
2025-12-03	32.78	32.99	32.08	32.23	32.23	qfq	1,302,300	42,150,954	-1.68%
2025-12-02	33.00	33.21	32.35	32.78	32.78	qfq	1,372,200	44,842,225	-0.40%
2025-12-01	32.48	32.91	32.29	32.91	32.91	qfq	1,709,500	55,733,427	1.61%
2025-11-28	32.30	32.46	31.72	32.39	32.39	qfq	1,324,000	42,432,167	0.28%
2025-11-27	31.21	32.48	31.17	32.30	32.30	qfq	1,685,305	53,726,594	3.03%
2025-11-26	32.00	32.50	31.18	31.35	31.35	qfq	1,252,100	39,859,810	-2.12%
2025-11-25	31.62	32.42	31.39	32.03	32.03	qfq	1,630,800	52,128,489	2.33%
2025-11-24	30.61	31.68	30.35	31.30	31.30	qfq	2,140,800	66,507,115	3.64%
2025-11-21	32.23	32.50	30.13	30.20	30.20	qfq	2,011,900	62,191,776	-6.36%
2025-11-20	32.14	32.53	31.49	32.25	32.25	qfq	1,767,700	56,545,417	1.42%
2025-11-19	33.06	33.07	31.50	31.80	31.80	qfq	1,385,540	44,364,800	-3.58%
2025-11-18	32.88	33.10	32.50	32.98	32.98	qfq	1,324,098	43,503,912	0.30%
2025-11-17	32.76	32.95	32.25	32.88	32.88	qfq	1,223,440	40,067,610	1.45%
2025-11-14	32.32	32.80	32.15	32.41	32.41	qfq	1,113,340	36,272,982	0.28%
2025-11-13	32.39	32.45	31.80	32.32	32.32	qfq	908,400	29,243,490	-0.19%
2025-11-12	32.70	32.70	31.86	32.38	32.38	qfq	994,540	32,117,809	-0.92%
2025-11-11	32.84	32.84	32.51	32.68	32.68	qfq	633,100	20,683,802	0.00%
2025-11-10	32.78	32.96	32.45	32.68	32.68	qfq	1,181,057	38,617,850	0.49%
2025-11-07	32.65	32.65	32.20	32.52	32.52	qfq	717,592	23,270,118	-0.40%
2025-11-06	32.45	32.76	32.08	32.65	32.65	qfq	1,005,898	32,610,093	0.62%
2025-11-05	31.86	32.62	31.81	32.45	32.45	qfq	1,243,900	40,142,388	1.34%
2025-11-04	32.00	32.18	31.58	32.02	32.02	qfq	1,500,001	47,908,122	1.17%
2025-11-03	31.28	31.78	31.04	31.65	31.65	qfq	1,232,798	38,859,952	1.18%
2025-10-31	30.86	31.46	30.66	31.28	31.28	qfq	995,995	31,011,476	1.86%
2025-10-30	31.28	31.28	30.66	30.71	30.71	qfq	705,274	21,793,040	-1.44%
2025-10-29	31.55	31.85	30.81	31.16	31.16	qfq	1,002,010	31,338,991	-1.67%
2025-10-28	31.50	31.92	31.21	31.69	31.69	qfq	1,175,900	37,145,898	0.89%
2025-10-27	31.59	31.76	31.15	31.41	31.41	qfq	1,254,900	39,527,520	0.38%
2025-10-24	31.02	31.38	30.80	31.29	31.29	qfq	1,011,000	31,538,994	1.03%
2025-10-23	30.39	31.09	30.20	30.97	30.97	qfq	938,300	28,816,449	1.34%
2025-10-22	30.34	30.78	30.04	30.56	30.56	qfq	1,011,197	30,907,468	0.49%
2025-10-21	29.66	30.41	29.50	30.41	30.41	qfq	1,049,067	31,494,313	2.53%
2025-10-20	29.20	29.79	29.20	29.66	29.66	qfq	864,000	25,533,127	2.28%
2025-10-17	29.43	29.60	28.80	29.00	29.00	qfq	884,200	25,795,215	-1.46%
2025-10-16	30.00	30.06	29.22	29.43	29.43	qfq	742,000	21,973,399	-2.13%
2025-10-15	29.84	30.30	29.66	30.07	30.07	qfq	856,100	25,701,310	0.77%
2025-10-14	30.10	30.49	29.58	29.84	29.84	qfq	1,004,659	30,212,530	-0.86%
2025-10-13	28.90	30.34	28.35	30.10	30.10	qfq	1,696,225	50,476,265	1.04%
2025-10-10	29.97	30.28	29.66	29.79	29.79	qfq	1,142,400	34,163,416	-1.23%
2025-10-09	30.49	30.69	29.92	30.16	30.16	qfq	1,209,900	36,693,952	-1.02%
2025-09-30	30.69	30.71	30.17	30.47	30.47	qfq	898,678	27,383,114	-0.23%
2025-09-29	30.22	30.73	29.42	30.54	30.54	qfq	1,189,497	36,036,682	1.36%
2025-09-26	30.54	30.59	29.87	30.13	30.13	qfq	812,201	24,550,179	-1.89%
2025-09-25	30.84	31.38	30.28	30.71	30.71	qfq	1,151,201	35,299,102	-0.84%
2025-09-24	29.37	31.11	28.95	30.97	30.97	qfq	2,154,721	65,524,438	4.91%
2025-09-23	30.30	30.30	28.03	29.52	29.52	qfq	1,909,420	55,399,770	-2.57%
2025-09-22	30.85	30.85	29.92	30.30	30.30	qfq	1,349,900	40,912,167	-1.30%
2025-09-19	31.28	31.28	30.30	30.70	30.70	qfq	1,237,600	37,848,455	-1.57%
2025-09-18	31.87	32.00	30.80	31.19	31.19	qfq	1,538,300	48,221,714	-1.11%
2025-09-17	31.27	31.76	30.91	31.54	31.54	qfq	1,148,200	36,127,938	1.32%
2025-09-16	30.73	31.19	30.43	31.13	31.13	qfq	1,090,200	33,695,191	1.57%
2025-09-15	30.83	30.98	30.45	30.65	30.65	qfq	816,200	25,056,444	-0.36%
2025-09-12	31.12	31.37	30.58	30.76	30.76	qfq	804,020	24,816,292	-1.35%
2025-09-11	30.80	31.18	30.31	31.18	31.18	qfq	936,301	28,872,981	1.60%
2025-09-10	30.76	30.98	30.31	30.69	30.69	qfq	837,321	25,682,903	-0.29%
2025-09-09	31.08	31.08	30.36	30.78	30.78	qfq	1,099,100	33,751,874	-0.61%
2025-09-08	30.70	31.06	30.11	30.97	30.97	qfq	1,064,795	32,757,931	0.72%
2025-09-05	30.42	30.98	30.25	30.75	30.75	qfq	1,212,400	37,116,323	1.08%
2025-09-04	30.13	31.08	29.90	30.42	30.42	qfq	1,708,500	52,217,446	0.23%
2025-09-03	30.68	30.83	29.79	30.35	30.35	qfq	1,290,500	39,042,664	-0.49%
2025-09-02	31.02	31.17	29.44	30.50	30.50	qfq	1,795,800	54,192,665	-2.18%
2025-09-01	30.65	31.50	30.50	31.18	31.18	qfq	1,774,900	55,095,412	2.26%
2025-08-29	31.40	31.50	30.40	30.49	30.49	qfq	1,398,400	42,952,662	-2.90%
2025-08-28	31.98	32.33	29.85	31.40	31.40	qfq	2,217,000	68,896,145	-1.81%
2025-08-27	33.00	33.50	31.81	31.98	31.98	qfq	1,795,788	58,723,509	-3.09%
2025-08-26	32.25	33.30	31.80	33.00	33.00	qfq	2,089,400	68,599,998	1.76%
2025-08-25	32.90	33.40	32.03	32.43	32.43	qfq	1,834,302	59,591,027	-1.19%
2025-08-22	33.59	33.59	32.70	32.82	32.82	qfq	1,271,102	41,915,979	-1.08%
2025-08-21	33.51	33.73	32.85	33.18	33.18	qfq	1,229,500	40,885,114	-0.39%
2025-08-20	33.07	33.31	32.60	33.31	33.31	qfq	1,191,300	39,330,071	0.70%
2025-08-19	32.68	33.13	32.23	33.08	33.08	qfq	1,538,100	50,332,412	1.72%
2025-08-18	32.82	33.24	32.45	32.52	32.52	qfq	1,389,500	45,498,979	-0.43%
2025-08-15	32.60	33.50	32.40	32.66	32.66	qfq	1,403,250	46,018,776	0.18%
2025-08-14	33.69	33.80	32.50	32.60	32.60	qfq	1,270,441	41,820,499	-3.12%
2025-08-13	33.80	34.10	33.08	33.65	33.65	qfq	1,232,400	41,232,207	0.03%
2025-08-12	34.20	34.43	33.51	33.64	33.64	qfq	1,318,017	44,552,695	-0.83%
2025-08-11	33.30	33.96	33.00	33.92	33.92	qfq	1,548,160	52,187,407	2.17%
2025-08-08	32.87	33.29	32.31	33.20	33.20	qfq	1,323,800	43,588,470	1.00%
2025-08-07	32.87	33.19	32.72	32.87	32.87	qfq	1,001,600	32,951,678	0.03%
2025-08-06	32.48	33.20	32.40	32.86	32.86	qfq	1,096,700	35,856,154	1.17%
2025-08-05	32.16	32.66	32.16	32.48	32.48	qfq	960,900	31,094,066	0.87%
2025-08-04	31.78	32.20	31.41	32.20	32.20	qfq	879,635	28,058,012	1.19%
2025-08-01	31.54	31.87	31.40	31.82	31.82	qfq	949,174	30,112,619	0.51%
2025-07-31	31.94	32.39	31.32	31.66	31.66	qfq	1,119,400	35,574,434	-0.88%
2025-07-30	32.00	32.34	31.52	31.94	31.94	qfq	1,121,000	35,705,257	-0.25%
2025-07-29	32.10	32.45	31.54	32.02	32.02	qfq	1,118,700	35,671,072	0.50%
2025-07-28	31.40	32.50	31.31	31.86	31.86	qfq	1,348,408	42,850,611	1.50%
2025-07-25	31.20	31.49	30.88	31.39	31.39	qfq	1,140,000	35,629,237	1.10%
2025-07-24	30.87	31.06	30.72	31.05	31.05	qfq	807,000	24,993,161	0.58%
2025-07-23	30.85	30.95	30.56	30.87	30.87	qfq	770,900	23,672,037	-0.26%
2025-07-22	31.63	31.74	30.75	30.95	30.95	qfq	983,800	30,579,066	-0.74%
2025-07-21	30.98	31.24	30.67	31.18	31.18	qfq	1,098,900	34,132,865	1.07%
2025-07-18	30.69	31.40	30.48	30.85	30.85	qfq	1,150,600	35,445,155	0.88%
2025-07-17	30.78	30.84	30.53	30.58	30.58	qfq	746,500	22,889,535	-0.62%
2025-07-16	30.35	30.98	30.28	30.77	30.77	qfq	1,192,700	36,656,278	1.58%
2025-07-15	30.67	31.05	30.02	30.29	30.29	qfq	1,334,007	40,528,423	-2.13%
2025-07-14	30.63	31.12	30.50	30.95	30.95	qfq	1,133,107	34,926,078	1.48%
2025-07-11	30.68	30.82	30.41	30.50	30.50	qfq	811,500	24,859,141	-0.75%
2025-07-10	30.71	30.91	30.32	30.73	30.73	qfq	1,375,200	42,128,261	0.46%
2025-07-09	30.65	30.74	30.30	30.59	30.59	qfq	1,000,500	30,575,943	0.03%
2025-07-08	30.35	30.95	30.01	30.58	30.58	qfq	1,049,301	32,042,014	0.76%
2025-07-07	29.96	30.99	29.61	30.35	30.35	qfq	1,166,500	35,289,463	0.83%
2025-07-04	30.35	30.35	29.61	30.10	30.10	qfq	905,501	27,041,411	-1.08%
2025-07-03	30.34	30.43	29.96	30.43	30.43	qfq	771,900	23,358,705	0.83%
2025-07-02	30.40	30.40	29.86	30.18	30.18	qfq	1,015,200	30,521,350	-0.43%
2025-07-01	30.23	31.00	29.83	30.31	30.31	qfq	1,266,600	38,402,114	0.90%
2025-06-30	29.65	30.08	29.65	30.04	30.04	qfq	880,600	26,323,781	1.32%
2025-06-27	29.44	29.66	29.17	29.65	29.65	qfq	824,400	24,279,899	1.30%
2025-06-26	29.35	29.65	29.11	29.27	29.27	qfq	664,700	19,488,242	-0.54%
2025-06-25	29.25	29.45	28.93	29.43	29.43	qfq	1,224,900	35,870,708	1.52%
2025-06-24	28.47	29.05	28.44	28.99	28.99	qfq	1,162,208	33,502,267	2.22%
2025-06-23	28.09	28.45	27.87	28.36	28.36	qfq	1,004,600	28,411,568	-0.21%
2025-06-20	28.37	28.57	27.80	28.42	28.42	qfq	879,000	24,756,716	0.92%
2025-06-19	28.61	28.87	27.82	28.16	28.16	qfq	930,200	26,291,043	-1.74%
2025-06-18	28.48	28.79	28.15	28.66	28.66	qfq	923,700	26,336,677	-0.45%
2025-06-17	28.91	28.98	28.20	28.79	28.79	qfq	1,048,400	29,949,628	-0.03%
2025-06-16	28.43	28.99	28.26	28.80	28.80	qfq	1,252,570	35,979,137	1.55%
2025-06-13	29.07	29.42	28.26	28.36	28.36	qfq	1,343,600	38,529,917	-3.24%
2025-06-12	29.54	29.80	28.87	29.31	29.31	qfq	1,291,181	37,955,013	-1.11%
2025-06-11	29.38	29.85	29.33	29.64	29.58	qfq	1,341,800	39,778,061	0.88%
2025-06-10	30.10	30.17	28.75	29.38	29.32	qfq	1,612,100	47,627,646	-2.07%
2025-06-09	29.99	30.16	29.80	30.00	29.94	qfq	933,302	27,960,821	0.00%
2025-06-06	29.70	30.07	29.60	30.00	29.94	qfq	989,680	29,568,270	0.54%
2025-06-05	29.88	29.99	29.58	29.84	29.78	qfq	996,181	29,676,203	0.03%
2025-06-04	29.58	29.84	29.50	29.83	29.77	qfq	954,654	28,363,380	0.78%
2025-06-03	29.32	29.60	29.11	29.60	29.54	qfq	956,800	28,184,331	0.95%
2025-05-30	29.88	29.94	29.26	29.32	29.26	qfq	831,200	24,559,068	-2.01%
2025-05-29	29.40	29.94	29.35	29.92	29.86	qfq	1,295,600	38,636,340	1.70%
2025-05-28	29.35	29.98	29.31	29.42	29.36	qfq	1,087,100	32,131,284	0.07%
2025-05-27	29.18	29.68	28.83	29.40	29.34	qfq	1,155,100	33,832,743	0.41%
2025-05-26	28.59	29.44	28.58	29.28	29.22	qfq	1,673,100	48,843,677	1.46%
2025-05-23	28.65	29.05	28.21	28.86	28.80	qfq	1,197,400	34,467,428	0.73%
2025-05-22	29.09	29.50	28.45	28.65	28.59	qfq	1,045,100	30,145,968	-1.44%
2025-05-21	29.69	29.75	28.88	29.07	29.01	qfq	876,500	25,602,492	-2.12%
2025-05-20	29.28	29.76	29.01	29.70	29.64	qfq	791,448	23,322,765	1.43%
2025-05-19	29.28	29.49	28.93	29.28	29.22	qfq	873,900	25,572,150	0.27%
2025-05-16	29.30	29.44	28.84	29.20	29.14	qfq	895,900	26,177,208	0.17%
2025-05-15	29.36	29.36	28.55	29.15	29.09	qfq	748,200	21,678,311	0.38%
2025-05-14	29.38	29.56	28.88	29.04	28.98	qfq	710,800	20,665,627	-1.12%
2025-05-13	29.85	30.10	29.30	29.37	29.31	qfq	768,800	22,693,655	-1.44%
2025-05-12	29.59	29.95	29.42	29.80	29.74	qfq	858,600	25,482,884	1.53%
2025-05-09	29.58	29.77	29.08	29.35	29.29	qfq	668,100	19,645,793	-0.84%
2025-05-08	29.22	29.69	29.20	29.60	29.54	qfq	734,869	21,707,868	0.61%
2025-05-07	29.98	29.98	29.18	29.42	29.36	qfq	1,081,927	31,932,994	0.24%
2025-05-06	28.63	29.73	28.53	29.35	29.29	qfq	1,513,100	44,161,082	3.20%
2025-04-30	27.90	29.08	27.90	28.44	28.38	qfq	1,755,506	50,189,284	3.31%
2025-04-29	26.73	27.80	26.57	27.53	27.47	qfq	1,201,500	32,961,317	2.49%
2025-04-28	26.92	27.15	26.36	26.86	26.81	qfq	810,531	21,700,038	-0.74%
2025-04-25	27.00	27.31	26.71	27.06	27.01	qfq	683,600	18,543,512	0.11%
2025-04-24	27.30	27.50	26.70	27.03	26.98	qfq	771,900	20,902,511	-1.31%
2025-04-23	27.10	27.50	27.10	27.39	27.33	qfq	786,100	21,513,168	1.44%
2025-04-22	27.26	27.26	26.82	27.00	26.95	qfq	507,300	13,699,232	-0.52%
2025-04-21	26.53	27.22	26.47	27.14	27.09	qfq	716,600	19,359,321	1.27%
2025-04-18	26.88	27.15	26.37	26.80	26.75	qfq	744,833	19,933,395	-0.33%
2025-04-17	26.83	27.42	26.62	26.89	26.84	qfq	844,500	22,894,674	0.22%
2025-04-16	27.33	27.42	26.26	26.83	26.78	qfq	933,074	25,041,418	-1.79%
2025-04-15	27.59	27.80	27.01	27.32	27.26	qfq	1,059,574	28,986,323	-0.04%
2025-04-14	27.22	28.50	27.22	27.33	27.27	qfq	1,570,701	43,236,406	2.71%
2025-04-11	28.05	28.05	26.61	26.61	26.56	qfq	2,204,300	59,430,823	-4.31%
2025-04-10	26.00	27.81	26.00	27.81	27.75	qfq	1,334,831	36,763,868	10.01%
2025-04-09	24.60	25.53	23.03	25.28	25.23	qfq	1,376,700	33,814,293	0.12%
2025-04-08	26.28	26.49	24.38	25.25	25.20	qfq	1,717,500	43,122,265	-4.25%
2025-04-07	27.13	28.00	26.37	26.37	26.32	qfq	709,100	18,903,611	-10.00%
2025-04-03	29.57	29.62	28.76	29.30	29.24	qfq	782,800	22,869,621	-0.98%
2025-04-02	29.24	29.93	29.15	29.59	29.53	qfq	851,800	25,183,741	1.13%
2025-04-01	29.15	29.75	29.10	29.26	29.20	qfq	922,007	27,139,985	0.90%
2025-03-31	29.50	29.50	28.40	29.00	28.94	qfq	904,355	26,071,035	-1.59%
2025-03-28	29.60	29.96	29.28	29.47	29.41	qfq	746,200	22,071,601	-0.81%
2025-03-27	30.00	30.00	29.30	29.71	29.65	qfq	890,700	26,400,136	-0.97%
2025-03-26	29.26	30.19	29.03	30.00	29.94	qfq	1,140,145	34,052,950	2.81%
2025-03-25	29.47	29.50	28.83	29.18	29.12	qfq	942,137	27,487,252	-0.48%
2025-03-24	30.02	30.60	28.65	29.32	29.26	qfq	1,591,100	46,975,580	-2.33%
2025-03-21	30.80	31.62	29.93	30.02	29.96	qfq	1,902,114	57,821,653	-3.19%
2025-03-20	32.30	32.30	30.80	31.01	30.95	qfq	2,114,800	66,719,947	-3.49%
2025-03-19	31.57	32.52	31.34	32.13	32.06	qfq	2,375,721	75,933,643	0.82%
2025-03-18	31.59	32.27	31.10	31.87	31.81	qfq	2,588,494	81,318,371	-0.44%
2025-03-17	31.92	32.38	31.59	32.01	31.95	qfq	1,664,894	53,295,529	0.82%
2025-03-14	31.63	31.80	31.01	31.75	31.69	qfq	1,502,793	47,306,187	1.11%
2025-03-13	31.80	31.97	31.00	31.40	31.34	qfq	1,461,141	45,883,793	-1.26%
2025-03-12	32.10	32.30	31.77	31.80	31.74	qfq	1,734,200	55,397,366	-0.90%
2025-03-11	31.87	32.18	31.55	32.09	32.03	qfq	1,866,400	59,484,530	0.06%
2025-03-10	32.80	32.94	31.62	32.07	32.01	qfq	2,315,641	74,322,617	-1.90%
2025-03-07	32.35	32.85	31.96	32.69	32.62	qfq	4,214,755	136,591,113	0.28%
2025-03-06	33.34	33.34	31.82	32.60	32.53	qfq	7,140,200	232,861,561	-3.81%
2025-03-05	30.94	33.89	30.75	33.89	33.82	qfq	9,189,114	305,683,045	10.00%
2025-03-04	30.03	30.95	29.82	30.81	30.75	qfq	1,690,700	51,685,932	3.08%
2025-03-03	29.96	30.44	29.62	29.89	29.83	qfq	1,273,700	38,341,004	0.30%
2025-02-28	30.40	30.67	29.60	29.80	29.74	qfq	1,418,700	42,480,167	-1.97%
2025-02-27	30.60	30.79	29.93	30.40	30.34	qfq	1,132,000	34,300,739	-0.65%
2025-02-26	30.47	31.02	30.30	30.60	30.54	qfq	1,477,300	45,327,078	1.26%
2025-02-25	29.80	30.53	29.50	30.22	30.16	qfq	971,300	29,352,793	-0.53%
2025-02-24	30.31	30.56	30.10	30.38	30.32	qfq	902,200	27,323,175	-0.46%
2025-02-21	30.28	30.65	30.01	30.52	30.46	qfq	1,467,784	44,542,874	0.33%
2025-02-20	30.16	30.87	30.16	30.42	30.36	qfq	1,465,300	44,779,667	0.86%
2025-02-19	29.18	30.19	29.18	30.16	30.10	qfq	1,508,801	45,249,396	2.41%
2025-02-18	29.71	30.18	29.21	29.45	29.39	qfq	1,473,400	43,732,612	-0.77%
2025-02-17	28.99	30.05	28.99	29.68	29.62	qfq	1,130,900	33,529,827	1.68%
2025-02-14	29.40	29.47	28.96	29.19	29.13	qfq	759,600	22,236,443	0.69%
2025-02-13	29.81	29.96	28.96	28.99	28.93	qfq	1,004,700	29,453,708	-3.24%
2025-02-12	29.32	29.98	29.17	29.96	29.90	qfq	1,459,400	43,349,917	2.08%
2025-02-11	29.21	29.43	28.93	29.35	29.29	qfq	1,117,500	32,650,333	0.89%
2025-02-10	29.09	29.33	28.71	29.09	29.03	qfq	893,000	25,864,836	0.10%
2025-02-07	29.02	29.48	28.45	29.06	29.00	qfq	1,256,000	36,513,321	1.01%
2025-02-06	28.03	28.77	27.80	28.77	28.71	qfq	1,114,300	31,650,777	2.75%
2025-02-05	27.68	28.16	27.46	28.00	27.94	qfq	969,000	27,029,055	2.87%
2025-01-27	27.64	28.27	27.12	27.22	27.16	qfq	947,200	26,259,523	-1.13%
2025-01-24	27.37	27.65	27.02	27.53	27.47	qfq	943,300	25,746,818	1.18%
2025-01-23	27.60	28.06	27.17	27.21	27.15	qfq	1,156,200	32,054,827	0.04%
2025-01-22	27.50	27.82	27.15	27.20	27.14	qfq	1,250,900	34,291,179	-2.33%
2025-01-21	28.63	29.00	27.31	27.85	27.79	qfq	2,313,200	64,969,179	-2.69%
2025-01-20	27.92	28.82	27.92	28.62	28.56	qfq	1,332,600	37,973,171	1.78%
2025-01-17	27.64	28.35	27.42	28.12	28.06	qfq	1,130,200	31,728,300	1.01%
2025-01-16	28.03	28.28	27.25	27.84	27.78	qfq	1,854,502	51,527,443	-0.18%
2025-01-15	27.70	28.36	27.45	27.89	27.83	qfq	1,271,802	35,507,962	0.69%
2025-01-14	26.26	27.70	26.26	27.70	27.64	qfq	1,641,800	44,366,346	5.85%
2025-01-13	25.51	26.18	24.62	26.17	26.12	qfq	1,202,600	30,547,919	0.65%
2025-01-10	27.28	27.45	25.74	26.00	25.95	qfq	963,500	25,677,594	-5.07%
2025-01-09	27.40	27.79	27.01	27.39	27.33	qfq	681,500	18,723,828	-0.11%
2025-01-08	27.50	27.87	26.28	27.42	27.36	qfq	1,227,238	33,408,159	-0.65%
2025-01-07	26.36	27.73	26.36	27.60	27.54	qfq	1,364,938	37,135,837	4.62%
2025-01-06	26.85	27.50	25.61	26.38	26.33	qfq	1,300,200	34,618,829	-2.84%
2025-01-03	28.98	29.76	26.46	27.15	27.10	qfq	2,133,412	59,172,983	-6.80%
2025-01-02	29.70	30.15	28.48	29.13	29.07	qfq	1,674,400	49,241,358	-0.85%
2024-12-31	30.33	30.79	29.36	29.38	29.32	qfq	1,700,600	51,155,076	-2.91%
2024-12-30	30.19	30.82	29.46	30.26	30.20	qfq	1,600,112	48,591,050	0.33%
2024-12-27	30.47	30.57	30.05	30.16	30.10	qfq	1,502,000	45,540,600	-0.79%
2024-12-26	29.79	30.58	29.21	30.40	30.34	qfq	2,159,000	65,365,614	2.01%
2024-12-25	29.14	29.98	28.06	29.80	29.74	qfq	2,050,412	59,987,044	1.67%
2024-12-24	29.07	29.79	28.00	29.31	29.25	qfq	1,593,638	46,025,281	2.30%
2024-12-23	30.20	30.51	28.43	28.65	28.59	qfq	1,797,522	52,703,897	-6.03%
2024-12-20	29.77	30.49	29.54	30.49	30.43	qfq	1,660,502	50,303,154	2.42%
2024-12-19	29.26	29.77	29.00	29.77	29.71	qfq	1,158,500	34,142,788	1.43%
2024-12-18	28.90	29.57	28.10	29.35	29.29	qfq	1,383,078	40,142,154	1.59%
2024-12-17	29.98	30.38	28.75	28.89	28.83	qfq	1,714,809	50,378,565	-4.53%
2024-12-16	30.20	30.77	29.90	30.26	30.20	qfq	1,634,900	49,604,819	0.20%
2024-12-13	30.80	31.12	30.07	30.20	30.14	qfq	2,395,500	73,381,370	-2.30%
2024-12-12	30.70	31.09	30.35	30.91	30.85	qfq	2,630,184	80,800,860	1.41%
2024-12-11	30.08	30.48	29.91	30.48	30.42	qfq	2,159,300	65,296,262	1.60%
2024-12-10	30.54	30.81	29.84	30.00	29.90	qfq	2,458,866	74,214,703	0.17%
2024-12-09	29.93	30.30	29.80	29.95	29.85	qfq	2,134,950	64,031,708	-0.66%
2024-12-06	29.89	30.19	29.51	30.15	30.05	qfq	3,256,650	97,387,456	0.50%
2024-12-05	30.50	30.99	29.71	30.00	29.90	qfq	4,588,621	137,963,766	-2.12%
2024-12-04	33.74	34.80	30.13	30.65	30.55	qfq	9,093,415	293,405,599	-4.78%
2024-12-03	29.26	32.19	29.00	32.19	32.08	qfq	4,071,473	126,145,878	10.01%
2024-12-02	28.85	29.37	28.56	29.26	29.16	qfq	2,004,500	58,226,729	3.25%
2024-11-29	27.98	28.50	27.59	28.34	28.24	qfq	1,210,500	34,170,076	1.03%
2024-11-28	27.77	28.25	27.61	28.05	27.96	qfq	1,359,100	38,032,691	1.01%
2024-11-27	27.10	27.82	26.02	27.77	27.68	qfq	1,521,300	40,839,521	2.17%
2024-11-26	27.70	28.01	27.12	27.18	27.09	qfq	969,900	26,735,312	-1.91%
2024-11-25	27.11	27.71	26.52	27.71	27.62	qfq	1,171,200	31,885,560	3.13%
2024-11-22	28.30	28.55	26.77	26.87	26.78	qfq	1,799,831	50,093,052	-5.35%
2024-11-21	28.25	28.55	27.91	28.39	28.29	qfq	1,675,500	47,366,997	0.35%
2024-11-20	28.00	28.46	27.67	28.29	28.20	qfq	1,689,200	47,513,331	1.07%
2024-11-19	27.01	28.00	27.00	27.99	27.90	qfq	1,750,500	48,238,956	2.68%
2024-11-18	28.30	28.49	26.89	27.26	27.17	qfq	1,575,600	43,217,862	-3.16%
2024-11-15	28.61	29.14	28.09	28.15	28.06	qfq	1,395,500	40,063,394	-1.75%
2024-11-14	29.62	30.28	28.56	28.65	28.55	qfq	2,060,100	60,698,244	-3.31%
2024-11-13	28.97	29.67	28.16	29.63	29.53	qfq	2,435,500	70,732,538	2.53%
2024-11-12	29.56	29.80	28.66	28.90	28.80	qfq	2,150,200	62,875,552	-2.03%
2024-11-11	28.82	29.56	28.70	29.50	29.40	qfq	1,971,600	57,484,552	2.57%
2024-11-08	28.37	28.92	28.19	28.76	28.66	qfq	2,299,900	65,635,478	2.02%
2024-11-07	27.77	28.22	27.43	28.19	28.10	qfq	1,439,100	40,257,143	1.26%
2024-11-06	27.92	28.35	27.53	27.84	27.75	qfq	1,453,700	40,629,397	-0.22%
2024-11-05	27.52	27.92	27.00	27.90	27.81	qfq	1,476,069	40,798,396	2.50%
2024-11-04	26.51	27.37	26.51	27.22	27.13	qfq	1,285,254	34,835,807	2.76%
2024-11-01	28.16	28.40	26.42	26.49	26.40	qfq	1,955,803	52,985,812	-6.23%
2024-10-31	28.40	28.59	27.99	28.25	28.16	qfq	1,821,800	51,496,232	0.21%
2024-10-30	27.24	28.67	27.24	28.19	28.10	qfq	2,179,954	61,287,314	2.10%
2024-10-29	28.42	28.58	27.61	27.61	27.52	qfq	1,844,500	51,910,835	-2.71%
2024-10-28	28.50	28.65	28.11	28.38	28.28	qfq	1,410,700	40,009,264	0.14%
2024-10-25	28.35	28.68	28.27	28.34	28.24	qfq	1,575,600	44,826,792	-0.04%
2024-10-24	28.16	28.43	27.80	28.35	28.25	qfq	1,265,100	35,637,951	0.67%
2024-10-23	28.50	28.55	28.00	28.16	28.07	qfq	1,396,600	39,557,099	-1.05%
2024-10-22	28.86	28.88	27.91	28.46	28.36	qfq	1,764,700	49,960,624	-0.14%
2024-10-21	27.80	28.97	27.70	28.50	28.40	qfq	2,695,147	76,356,691	2.89%
2024-10-18	26.99	27.91	26.85	27.70	27.61	qfq	1,845,059	50,778,865	2.71%
2024-10-17	27.13	27.35	26.86	26.97	26.88	qfq	1,264,058	34,317,563	0.63%
2024-10-16	26.53	27.30	26.40	26.80	26.71	qfq	1,066,350	28,621,031	-0.48%
2024-10-15	27.29	27.85	26.70	26.93	26.84	qfq	1,352,862	37,060,328	-1.72%
2024-10-14	26.70	27.40	26.40	27.40	27.31	qfq	1,517,700	40,995,356	2.89%
2024-10-11	27.50	27.76	26.30	26.63	26.54	qfq	1,820,543	48,931,924	-4.07%
2024-10-10	28.14	28.65	27.38	27.76	27.67	qfq	2,087,812	58,596,444	0.00%
2024-10-09	29.30	29.48	27.27	27.76	27.67	qfq	3,149,006	90,000,622	-8.38%
2024-10-08	31.11	31.13	28.49	30.30	30.20	qfq	4,666,311	139,031,143	6.99%
2024-09-30	26.64	28.50	26.04	28.32	28.22	qfq	4,657,791	127,708,052	8.80%
2024-09-27	25.10	26.28	25.02	26.03	25.94	qfq	3,105,293	79,502,487	4.33%
2024-09-26	24.54	25.09	24.25	24.95	24.87	qfq	2,253,405	55,629,007	1.46%
2024-09-25	24.22	24.86	24.08	24.59	24.51	qfq	2,278,205	55,749,773	2.29%
2024-09-24	23.66	24.05	23.30	24.04	23.96	qfq	1,712,600	40,749,115	1.69%
2024-09-23	23.63	24.10	23.47	23.64	23.56	qfq	1,080,800	25,580,770	-0.96%
2024-09-20	23.53	23.95	23.01	23.87	23.79	qfq	1,537,200	36,217,140	1.36%
2024-09-19	23.21	23.77	23.01	23.55	23.47	qfq	1,126,600	26,506,639	1.55%
2024-09-18	23.76	23.98	22.83	23.19	23.11	qfq	1,019,200	23,630,316	-1.36%
2024-09-13	24.25	24.45	23.45	23.51	23.43	qfq	1,185,181	28,213,206	-3.45%
2024-09-12	24.96	24.96	24.23	24.35	24.27	qfq	1,065,600	26,075,180	-1.10%
2024-09-11	24.89	24.93	24.40	24.62	24.54	qfq	900,320	22,192,235	-1.01%
2024-09-10	24.30	25.17	23.95	24.87	24.79	qfq	1,400,600	34,404,438	2.09%
2024-09-09	25.00	25.50	24.28	24.36	24.28	qfq	1,588,500	39,081,370	-2.72%
2024-09-06	25.81	26.10	24.78	25.04	24.96	qfq	2,686,554	67,992,163	-4.86%
2024-09-05	25.56	27.65	25.56	26.32	26.23	qfq	2,747,974	71,979,818	2.73%
2024-09-04	27.11	28.81	25.60	25.62	25.53	qfq	4,077,378	109,008,114	-3.79%
2024-09-03	26.30	26.63	25.81	26.63	26.54	qfq	2,998,686	78,677,186	1.68%
2024-09-02	26.14	26.40	25.89	26.19	26.10	qfq	2,653,094	69,261,488	-0.91%
2024-08-30	25.85	27.53	25.57	26.43	26.34	qfq	5,291,960	140,541,945	0.30%
2024-08-29	25.56	26.49	25.31	26.35	26.26	qfq	4,737,980	123,006,580	1.50%
2024-08-28	25.21	26.03	24.73	25.96	25.87	qfq	5,006,794	127,264,653	2.08%
2024-08-27	27.05	27.59	24.92	25.43	25.34	qfq	6,476,247	167,253,891	-7.86%
2024-08-26	25.55	27.60	25.55	27.60	27.51	qfq	5,533,419	149,399,774	10.00%
2024-08-23	22.81	25.09	22.20	25.09	25.01	qfq	2,132,490	51,459,120	10.00%
2024-08-22	23.46	23.57	22.75	22.81	22.73	qfq	794,900	18,347,901	-3.06%
2024-08-21	23.11	23.79	23.00	23.53	23.45	qfq	777,800	18,289,943	1.55%
2024-08-20	23.32	23.65	23.09	23.17	23.09	qfq	635,299	14,806,865	-1.53%
2024-08-19	24.35	24.35	23.40	23.53	23.45	qfq	1,345,592	32,033,083	-4.04%
2024-08-16	24.35	24.94	24.33	24.52	24.44	qfq	1,204,713	29,732,873	0.82%
2024-08-15	24.10	24.59	23.87	24.32	24.24	qfq	1,021,200	24,840,379	0.45%
2024-08-14	23.91	24.70	23.91	24.21	24.13	qfq	906,600	21,958,240	0.58%
2024-08-13	23.58	24.28	23.23	24.07	23.99	qfq	1,103,100	26,330,592	2.29%
2024-08-12	23.83	23.84	23.35	23.53	23.45	qfq	884,322	20,913,608	-0.68%
2024-08-09	23.90	24.12	23.66	23.69	23.61	qfq	974,192	23,207,493	-0.04%
2024-08-08	24.60	24.85	23.60	23.70	23.62	qfq	1,869,513	44,840,331	-3.66%
2024-08-07	24.56	25.22	24.34	24.60	24.52	qfq	2,399,321	59,312,416	-0.89%
2024-08-06	26.35	26.48	24.45	24.82	24.74	qfq	3,730,194	93,681,371	-6.30%
2024-08-05	26.50	27.26	25.70	26.49	26.40	qfq	3,770,946	99,584,165	-1.19%
2024-08-02	25.60	27.30	25.00	26.81	26.72	qfq	4,508,034	118,883,989	4.48%
2024-08-01	25.42	26.55	25.23	25.66	25.57	qfq	2,800,700	72,190,808	-0.27%
2024-07-31	25.03	27.46	24.52	25.73	25.64	qfq	3,622,500	92,934,862	1.82%
2024-07-30	24.88	25.98	24.71	25.27	25.19	qfq	1,994,300	50,499,862	0.72%
2024-07-29	24.54	25.93	24.05	25.09	25.01	qfq	2,334,600	58,445,246	2.16%
2024-07-26	23.15	24.76	22.87	24.56	24.48	qfq	2,032,100	48,868,690	5.00%
2024-07-25	22.86	24.37	22.45	23.39	23.31	qfq	1,552,800	36,083,864	2.23%
2024-07-24	22.65	23.12	22.39	22.88	22.80	qfq	866,500	19,755,271	0.97%
2024-07-23	23.45	23.51	22.54	22.66	22.58	qfq	627,600	14,455,689	-3.41%
2024-07-22	23.13	23.48	22.89	23.46	23.38	qfq	574,200	13,369,254	1.30%
2024-07-19	22.43	23.30	22.40	23.16	23.08	qfq	626,200	14,409,189	2.16%
2024-07-18	23.14	23.14	22.20	22.67	22.59	qfq	856,600	19,294,039	-2.20%
2024-07-17	23.81	23.89	23.15	23.18	23.10	qfq	658,200	15,382,411	-2.65%
2024-07-16	23.89	24.17	23.40	23.81	23.73	qfq	614,900	14,611,089	0.29%
2024-07-15	24.44	24.49	23.66	23.74	23.66	qfq	671,300	16,039,569	-2.74%
2024-07-12	24.79	24.91	24.41	24.41	24.33	qfq	774,000	19,060,570	-1.53%
2024-07-11	24.09	24.80	24.09	24.79	24.71	qfq	993,200	24,290,814	4.16%
2024-07-10	23.78	24.17	23.62	23.80	23.72	qfq	779,700	18,684,678	-1.00%
2024-07-09	23.29	24.17	22.88	24.04	23.96	qfq	1,226,338	28,972,311	3.35%
2024-07-08	23.85	24.15	23.12	23.26	23.18	qfq	665,600	15,626,912	-2.72%
2024-07-05	23.77	24.14	23.05	23.91	23.83	qfq	874,800	20,663,129	0.84%
2024-07-04	24.79	24.95	23.65	23.71	23.63	qfq	811,300	19,549,274	-4.36%
2024-07-03	25.09	25.24	24.70	24.79	24.71	qfq	537,200	13,376,986	-1.94%
2024-07-02	25.89	25.89	25.12	25.28	25.20	qfq	713,700	18,076,102	-0.51%
2024-07-01	25.60	25.99	24.73	25.41	25.32	qfq	907,207	22,811,012	-0.70%
2024-06-28	24.92	26.49	24.92	25.59	25.50	qfq	1,233,204	31,759,071	1.83%
2024-06-27	25.38	25.78	25.12	25.13	25.05	qfq	1,063,000	27,025,335	-0.79%
2024-06-26	24.09	25.49	23.62	25.33	25.25	qfq	1,260,086	31,083,851	5.15%
2024-06-25	24.29	25.42	23.80	24.09	24.01	qfq	976,200	23,647,732	-0.74%
2024-06-24	25.66	25.66	24.20	24.27	24.19	qfq	1,131,100	27,978,341	-5.93%
2024-06-21	25.83	26.10	25.00	25.80	25.71	qfq	819,886	21,076,385	-0.27%
2024-06-20	26.71	27.14	25.77	25.87	25.78	qfq	1,055,347	27,872,694	-3.00%
2024-06-19	26.87	26.96	26.44	26.67	26.58	qfq	618,800	16,500,821	-0.34%
2024-06-18	26.66	26.78	26.04	26.76	26.67	qfq	977,997	26,028,208	1.21%
2024-06-17	26.26	26.60	25.88	26.44	26.35	qfq	952,700	25,061,933	0.69%
2024-06-14	26.17	26.32	25.60	26.26	26.17	qfq	893,522	23,328,681	0.73%
2024-06-13	26.01	26.50	25.87	26.07	25.98	qfq	1,090,100	28,501,980	-0.46%
2024-06-12	25.60	26.25	25.32	26.19	25.90	qfq	1,089,582	28,361,181	2.22%
2024-06-11	25.51	25.63	24.40	25.62	25.34	qfq	1,194,100	30,054,745	1.79%
2024-06-07	24.50	25.55	24.50	25.17	24.89	qfq	1,566,145	39,248,792	2.69%
2024-06-06	26.00	26.88	24.30	24.51	24.24	qfq	1,936,700	48,889,564	-5.91%
2024-06-05	26.10	26.97	25.40	26.05	25.76	qfq	1,613,152	42,366,324	-0.69%
2024-06-04	27.86	28.05	26.06	26.23	25.94	qfq	2,256,915	60,028,825	-6.82%
2024-06-03	29.10	29.88	27.68	28.15	27.84	qfq	1,924,215	54,973,943	-4.19%
2024-05-31	28.97	30.20	28.97	29.38	29.06	qfq	1,954,894	58,013,363	1.42%
2024-05-30	29.34	29.60	28.68	28.97	28.65	qfq	1,435,064	41,730,844	-1.83%
2024-05-29	28.54	29.55	28.48	29.51	29.19	qfq	1,774,215	51,676,388	3.40%
2024-05-28	28.59	28.59	28.07	28.54	28.23	qfq	946,400	26,816,181	0.04%
2024-05-27	29.16	29.16	27.62	28.53	28.22	qfq	1,155,693	32,450,809	-0.07%
2024-05-24	29.35	29.48	28.51	28.55	28.24	qfq	1,382,200	39,867,787	-2.76%
2024-05-23	29.86	30.19	29.31	29.36	29.04	qfq	1,672,976	49,626,145	-1.84%
2024-05-22	29.55	30.26	29.55	29.91	29.58	qfq	1,543,800	46,169,090	0.10%
2024-05-21	29.18	30.50	28.97	29.88	29.55	qfq	2,210,100	65,785,974	1.46%
2024-05-20	29.87	30.50	29.31	29.45	29.13	qfq	1,652,604	49,121,850	-0.98%
2024-05-17	28.87	30.00	28.51	29.74	29.41	qfq	2,035,584	59,987,145	3.77%
2024-05-16	28.65	29.07	28.44	28.66	28.35	qfq	802,900	23,142,099	1.02%
2024-05-15	28.65	29.23	28.20	28.37	28.06	qfq	1,000,000	28,736,016	-0.80%
2024-05-14	28.00	28.98	28.00	28.60	28.29	qfq	1,025,300	29,379,614	1.89%
2024-05-13	28.57	28.80	27.50	28.07	27.76	qfq	1,061,500	29,848,182	-2.97%
2024-05-10	29.71	30.00	28.71	28.93	28.61	qfq	1,157,500	33,713,193	-2.49%
2024-05-09	29.16	30.09	29.11	29.67	29.34	qfq	1,220,867	36,294,430	1.75%
2024-05-08	29.75	29.76	29.06	29.16	28.84	qfq	1,130,100	33,181,109	-2.02%
2024-05-07	29.44	29.79	29.36	29.76	29.43	qfq	1,395,981	41,352,972	1.09%
2024-05-06	29.64	29.64	29.20	29.44	29.12	qfq	1,262,800	37,080,618	1.94%
2024-04-30	29.35	29.37	28.62	28.88	28.56	qfq	1,298,200	37,613,330	-1.77%
2024-04-29	28.90	29.54	28.80	29.40	29.08	qfq	1,770,700	51,717,750	2.12%
2024-04-26	28.60	28.94	28.13	28.79	28.47	qfq	1,314,611	37,704,546	0.70%
2024-04-25	27.98	29.12	27.70	28.59	28.28	qfq	1,705,539	48,513,389	0.63%
2024-04-24	27.34	28.44	27.30	28.41	28.10	qfq	1,572,881	43,982,923	3.99%
2024-04-23	26.99	27.75	26.98	27.32	27.02	qfq	1,418,675	38,747,064	1.00%
2024-04-22	27.79	27.80	26.50	27.05	26.75	qfq	1,244,429	33,750,628	-2.73%
2024-04-19	28.10	28.39	27.36	27.81	27.51	qfq	2,077,364	57,748,054	-2.11%
2024-04-18	28.50	28.99	27.84	28.41	28.10	qfq	1,801,850	51,283,878	-0.56%
2024-04-17	27.07	28.85	27.07	28.57	28.26	qfq	2,712,150	76,633,654	5.81%
2024-04-16	29.07	29.14	27.00	27.00	26.70	qfq	2,790,000	76,203,230	-10.00%
2024-04-15	31.47	33.90	29.11	30.00	29.67	qfq	3,091,719	95,638,398	-3.97%
2024-04-12	32.13	32.98	31.01	31.24	30.90	qfq	3,333,812	105,892,123	-3.49%
2024-04-11	33.19	33.50	32.16	32.37	32.02	qfq	5,199,047	170,889,314	-5.32%
2024-04-10	31.20	34.19	30.59	34.19	33.82	qfq	3,442,345	113,475,407	10.01%
2024-04-09	30.77	31.40	30.30	31.08	30.74	qfq	4,338,282	134,077,603	-4.07%
2024-04-08	32.40	35.36	32.40	32.40	32.04	qfq	6,321,841	207,651,074	-10.00%
2024-04-03	39.26	40.81	36.00	36.00	35.61	qfq	9,531,406	377,291,756	-2.96%
2024-04-02	36.50	37.10	35.70	37.10	36.69	qfq	5,423,222	200,011,716	9.99%
2024-04-01	30.64	33.73	30.64	33.73	33.36	qfq	1,635,461	53,477,214	10.01%
2024-03-29	30.28	30.66	29.85	30.66	30.32	qfq	841,434	25,420,227	1.59%
2024-03-28	29.16	30.61	29.00	30.18	29.85	qfq	941,400	28,131,139	3.82%
2024-03-27	30.60	30.93	29.07	29.07	28.75	qfq	872,500	26,056,357	-4.88%
2024-03-26	31.05	31.70	30.19	30.56	30.22	qfq	904,889	27,907,437	-1.55%
2024-03-25	32.68	32.68	31.03	31.04	30.70	qfq	943,000	30,003,149	-3.96%
2024-03-22	33.10	33.11	32.00	32.32	31.97	qfq	1,047,851	34,034,076	-2.44%
2024-03-21	33.68	33.86	32.68	33.13	32.77	qfq	1,083,397	35,973,217	-1.10%
2024-03-20	33.37	33.58	32.95	33.50	33.13	qfq	1,141,767	37,988,355	0.66%
2024-03-19	33.49	33.95	33.15	33.28	32.92	qfq	1,629,861	54,604,055	0.64%
2024-03-18	32.11	33.12	32.11	33.07	32.71	qfq	1,593,350	52,097,193	3.05%
2024-03-15	31.85	32.20	31.51	32.09	31.74	qfq	1,103,681	35,257,824	1.36%
2024-03-14	31.88	32.32	31.00	31.66	31.31	qfq	1,386,663	43,939,823	-1.37%
2024-03-13	32.28	32.48	31.85	32.10	31.75	qfq	1,416,883	45,597,662	0.22%
2024-03-12	31.73	32.11	31.33	32.03	31.68	qfq	1,597,465	50,817,557	0.82%
2024-03-11	31.40	31.77	31.02	31.77	31.42	qfq	1,457,620	45,881,073	1.63%
2024-03-08	31.05	31.39	30.41	31.26	30.92	qfq	1,288,739	39,919,356	1.10%
2024-03-07	31.81	32.26	30.92	30.92	30.58	qfq	1,908,500	60,219,481	-3.80%
2024-03-06	30.66	32.27	30.50	32.14	31.79	qfq	2,341,261	73,667,993	2.55%
2024-03-05	30.38	33.07	30.10	31.34	31.00	qfq	2,656,811	84,140,567	0.93%
2024-03-04	31.68	32.25	30.16	31.05	30.71	qfq	1,869,243	58,100,762	0.55%
2024-03-01	30.20	30.98	29.74	30.88	30.54	qfq	1,762,184	53,973,469	3.83%
2024-02-29	27.77	29.85	27.65	29.74	29.41	qfq	1,989,848	58,034,939	4.31%
2024-02-28	31.68	32.39	28.51	28.51	28.20	qfq	3,221,901	98,441,252	-10.01%
2024-02-27	30.23	31.74	30.00	31.68	31.33	qfq	2,136,098	66,340,827	3.63%
2024-02-26	30.82	31.40	29.82	30.57	30.23	qfq	2,345,553	71,666,309	0.49%
2024-02-23	29.29	30.44	29.12	30.42	30.09	qfq	2,462,056	73,689,411	3.93%
2024-02-22	28.39	29.35	28.32	29.27	28.95	qfq	2,080,451	60,193,070	2.45%
2024-02-21	28.00	29.51	27.91	28.57	28.26	qfq	2,566,573	73,862,532	0.25%
2024-02-20	28.14	28.68	27.71	28.50	28.19	qfq	2,271,892	64,186,484	-1.72%
2024-02-19	27.60	29.43	27.59	29.00	28.68	qfq	4,058,834	115,422,541	-1.46%
2024-02-08	26.70	29.43	24.50	29.43	29.11	qfq	4,467,098	118,732,757	10.02%
2024-02-07	24.00	26.75	23.07	26.75	26.46	qfq	2,835,435	72,376,035	9.99%
2024-02-06	22.91	25.51	22.46	24.32	24.05	qfq	2,499,286	58,445,775	-2.53%
2024-02-05	27.79	28.00	24.95	24.95	24.68	qfq	1,584,276	40,291,492	-9.99%
2024-02-02	29.73	30.30	26.70	27.72	27.42	qfq	1,537,059	43,580,844	-6.10%
2024-02-01	29.95	30.08	28.84	29.52	29.20	qfq	1,171,076	34,544,837	0.07%
2024-01-31	31.00	31.99	29.21	29.50	29.18	qfq	1,978,399	60,183,752	-7.81%
2024-01-30	34.35	34.35	32.00	32.00	31.65	qfq	2,142,300	70,354,741	-9.99%
2024-01-29	35.00	35.60	34.25	35.55	35.16	qfq	1,768,437	61,750,657	2.75%
2024-01-26	35.10	35.45	34.54	34.60	34.22	qfq	980,607	34,278,892	-1.84%
2024-01-25	34.29	35.38	33.61	35.25	34.86	qfq	1,140,700	39,510,124	3.01%
2024-01-24	34.22	34.89	32.90	34.22	33.84	qfq	1,116,634	37,925,831	0.41%
2024-01-23	34.08	34.75	33.26	34.08	33.71	qfq	1,136,900	38,546,664	-0.32%
2024-01-22	36.79	37.48	34.00	34.19	33.82	qfq	1,835,897	65,579,533	-7.59%
2024-01-19	38.86	39.28	36.78	37.00	36.59	qfq	1,549,430	58,672,024	-5.06%
2024-01-18	38.98	39.57	37.91	38.97	38.54	qfq	1,421,734	54,997,304	-0.15%
2024-01-17	40.22	40.28	39.00	39.03	38.60	qfq	912,900	36,084,474	-3.13%
2024-01-16	40.55	40.79	39.58	40.29	39.85	qfq	1,200,569	48,114,095	-0.64%
2024-01-15	40.60	41.16	39.83	40.55	40.11	qfq	1,115,800	45,039,623	-0.61%
2024-01-12	41.53	42.10	40.80	40.80	40.35	qfq	1,274,100	52,854,494	-2.69%
2024-01-11	40.30	43.00	40.30	41.93	41.47	qfq	1,832,450	76,581,500	4.30%
2024-01-10	40.81	41.08	39.81	40.20	39.76	qfq	1,338,200	54,081,376	-2.31%
2024-01-09	42.28	43.41	40.80	41.15	40.70	qfq	1,882,800	78,704,345	-2.40%
2024-01-08	43.00	43.65	42.13	42.16	41.70	qfq	1,265,809	54,010,395	-2.50%
2024-01-05	44.07	44.15	42.55	43.24	42.77	qfq	1,413,352	61,072,781	-1.10%
2024-01-04	44.32	44.64	43.43	43.72	43.24	qfq	1,337,700	58,555,119	-1.53%
2024-01-03	44.84	45.30	43.59	44.40	43.91	qfq	2,579,421	114,099,841	-1.40%
2024-01-02	44.15	45.95	44.15	45.03	44.54	qfq	3,480,320	157,161,042	0.40%
2023-12-29	43.20	45.27	43.20	44.85	44.36	qfq	4,637,580	206,534,109	2.42%
2023-12-28	43.50	44.52	43.00	43.79	43.31	qfq	6,069,004	266,489,641	2.67%
2023-12-27	38.77	42.65	38.55	42.65	42.18	qfq	3,262,179	134,966,366	10.01%
2023-12-26	39.66	39.85	38.60	38.77	38.34	qfq	905,200	35,296,012	-2.34%
2023-12-25	39.40	40.05	39.15	39.70	39.26	qfq	784,900	31,018,076	0.23%
2023-12-22	40.23	40.81	39.51	39.61	39.18	qfq	1,178,498	47,334,606	-2.53%
2023-12-21	40.80	40.90	39.10	40.64	40.19	qfq	1,599,905	64,075,817	-0.17%
2023-12-20	40.02	42.08	40.01	40.71	40.26	qfq	2,226,835	91,729,660	2.00%
2023-12-19	39.59	40.14	39.48	39.91	39.47	qfq	632,100	25,164,215	0.58%
2023-12-18	40.00	40.48	39.51	39.68	39.24	qfq	929,400	37,141,143	-1.15%
2023-12-15	40.03	40.37	39.52	40.14	39.70	qfq	803,516	32,162,523	1.13%
2023-12-14	40.40	40.80	39.59	39.69	39.25	qfq	1,057,615	42,309,181	-1.76%
2023-12-13	40.55	40.90	40.12	40.40	39.96	qfq	850,970	34,493,645	-0.54%
2023-12-12	40.61	41.00	40.35	40.62	40.17	qfq	806,997	32,779,892	-0.25%
2023-12-11	39.90	40.81	39.41	40.72	40.27	qfq	1,390,194	56,116,129	1.80%
2023-12-08	40.62	41.00	39.72	40.00	39.56	qfq	1,464,176	58,964,180	-1.74%
2023-12-07	41.00	41.01	40.52	40.71	40.26	qfq	908,007	37,021,886	-0.44%
2023-12-06	41.04	41.40	40.60	40.89	40.44	qfq	1,064,827	43,602,034	0.05%
2023-12-05	41.81	41.92	40.84	40.87	40.42	qfq	1,415,129	58,187,455	-2.41%
2023-12-04	41.56	42.42	41.53	41.88	41.42	qfq	1,630,378	68,470,084	0.29%
2023-12-01	42.00	42.15	40.78	41.76	41.30	qfq	1,965,299	81,628,466	0.63%
2023-11-30	44.83	45.10	41.10	41.50	41.04	qfq	4,353,400	184,200,644	-7.76%
2023-11-29	45.72	46.99	44.83	44.99	44.50	qfq	3,253,092	148,081,391	-2.91%
2023-11-28	44.60	49.37	44.54	46.34	45.83	qfq	4,634,711	216,894,764	3.25%
2023-11-27	46.28	46.56	44.00	44.88	44.39	qfq	4,552,264	204,548,989	-4.25%
2023-11-24	46.42	49.68	46.25	46.87	46.36	qfq	6,988,614	334,684,317	-1.12%
2023-11-23	44.40	47.89	44.18	47.40	46.88	qfq	5,885,511	270,615,042	5.10%
2023-11-22	43.10	47.92	43.10	45.10	44.61	qfq	5,496,479	250,816,240	3.54%
2023-11-21	45.64	45.64	43.55	43.56	43.08	qfq	3,287,097	146,562,906	-5.96%
2023-11-20	45.55	47.00	44.16	46.32	45.81	qfq	4,697,466	213,782,956	0.81%
2023-11-17	44.56	47.88	44.31	45.95	45.45	qfq	4,977,520	226,789,575	3.12%
2023-11-16	44.75	44.98	43.66	44.56	44.07	qfq	2,538,043	112,076,396	0.04%
2023-11-15	45.49	45.60	44.37	44.54	44.05	qfq	1,944,418	87,156,984	-2.09%
2023-11-14	45.86	45.99	43.81	45.49	44.99	qfq	3,461,240	155,401,589	1.38%
2023-11-13	42.41	46.65	42.23	44.87	44.38	qfq	5,943,350	268,023,174	5.80%
2023-11-10	41.50	43.27	41.10	42.41	41.94	qfq	1,623,300	68,451,461	1.80%
2023-11-09	42.25	42.57	41.31	41.66	41.20	qfq	705,000	29,491,960	-1.19%
2023-11-08	42.46	42.68	41.69	42.16	41.70	qfq	789,550	33,260,413	-0.66%
2023-11-07	42.31	42.72	42.16	42.44	41.97	qfq	830,100	35,252,143	0.14%
2023-11-06	41.61	43.22	41.61	42.38	41.92	qfq	1,303,800	55,303,175	1.85%
2023-11-03	39.80	41.76	39.70	41.61	41.15	qfq	1,640,400	67,755,447	4.03%
2023-11-02	41.11	41.45	40.00	40.00	39.56	qfq	822,800	33,292,377	-2.01%
2023-11-01	40.50	41.09	40.28	40.82	40.37	qfq	602,255	24,584,525	0.05%
2023-10-31	41.34	41.68	40.38	40.80	40.35	qfq	1,393,355	56,991,542	-1.52%
2023-10-30	40.15	42.08	39.50	41.43	40.98	qfq	2,214,201	90,670,140	3.57%
2023-10-27	39.00	40.20	38.85	40.00	39.56	qfq	1,187,646	46,953,528	1.01%
2023-10-26	39.41	39.68	38.75	39.60	39.17	qfq	1,061,146	41,565,813	-0.50%
2023-10-25	39.93	40.44	39.19	39.80	39.36	qfq	1,072,000	42,531,819	0.00%
2023-10-24	38.10	39.96	38.10	39.80	39.36	qfq	1,728,722	68,368,497	4.33%
2023-10-23	38.17	39.44	37.90	38.15	37.73	qfq	1,229,909	47,372,872	-2.00%
2023-10-20	40.40	41.78	38.80	38.93	38.50	qfq	2,281,802	91,280,531	-6.15%
2023-10-19	40.40	43.50	40.40	41.48	41.03	qfq	2,887,368	121,743,380	1.69%
2023-10-18	42.59	42.59	40.45	40.79	40.34	qfq	1,858,000	76,244,502	-4.43%
2023-10-17	42.69	43.69	41.77	42.68	42.21	qfq	1,792,000	76,273,763	-0.02%
2023-10-16	43.63	44.00	42.11	42.69	42.22	qfq	2,061,209	88,114,291	-1.75%
2023-10-13	43.12	44.36	42.40	43.45	42.97	qfq	2,384,721	103,829,692	0.79%
2023-10-12	43.65	43.65	42.32	43.11	42.64	qfq	1,852,019	79,462,821	-1.12%
2023-10-11	43.01	43.60	42.60	43.60	43.12	qfq	2,130,602	91,975,862	0.90%
2023-10-10	42.80	43.58	42.39	43.21	42.74	qfq	2,473,621	106,395,661	1.34%
2023-10-09	42.05	43.33	41.30	42.64	42.17	qfq	2,068,700	87,291,690	0.61%
2023-09-28	41.06	42.74	40.73	42.38	41.92	qfq	2,110,337	88,347,566	3.54%
2023-09-27	41.86	42.30	40.56	40.93	40.48	qfq	2,092,000	86,459,072	-2.55%
2023-09-26	43.00	43.00	41.09	42.00	41.54	qfq	2,792,302	117,942,128	-3.89%
2023-09-25	42.01	44.36	42.01	43.70	43.22	qfq	4,015,423	172,966,505	1.96%
2023-09-22	43.00	44.06	42.10	42.86	42.39	qfq	3,601,349	153,898,992	1.81%
2023-09-21	40.10	44.55	40.08	42.10	41.64	qfq	3,612,576	153,580,749	3.95%
2023-09-20	41.01	41.84	40.38	40.50	40.06	qfq	1,403,700	57,375,343	-0.86%
2023-09-19	41.16	41.50	40.09	40.85	40.40	qfq	961,111	38,873,260	-0.44%
2023-09-18	40.88	41.55	40.05	41.03	40.58	qfq	1,191,702	48,788,813	0.56%
2023-09-15	41.63	41.97	40.44	40.80	40.35	qfq	1,396,607	57,152,633	-1.99%
2023-09-14	42.71	43.30	41.20	41.63	41.17	qfq	1,890,784	79,464,470	-4.41%
2023-09-13	42.45	44.40	42.00	43.55	43.07	qfq	2,192,800	94,495,289	0.23%
2023-09-12	44.06	44.91	43.13	43.45	42.97	qfq	2,579,740	112,502,687	-2.47%
2023-09-11	46.35	46.50	43.77	44.55	44.06	qfq	3,435,499	153,177,389	-3.68%
2023-09-08	45.90	46.63	44.53	46.25	45.74	qfq	3,755,960	171,644,801	2.16%
2023-09-07	44.80	45.62	43.96	45.27	44.77	qfq	2,742,700	122,612,856	0.00%
2023-09-06	42.80	46.47	42.53	45.27	44.77	qfq	3,854,083	172,385,116	6.44%
2023-09-05	42.19	42.96	42.00	42.53	42.06	qfq	1,756,300	74,607,900	0.88%
2023-09-04	42.35	42.85	41.40	42.16	41.70	qfq	1,357,038	56,899,175	-0.28%
2023-09-01	43.09	43.98	42.22	42.28	41.82	qfq	1,699,298	72,526,428	-2.92%
2023-08-31	42.00	43.85	42.00	43.55	43.07	qfq	2,178,878	94,497,656	2.62%
2023-08-30	41.20	43.30	40.85	42.44	41.97	qfq	2,585,538	109,699,140	2.61%
2023-08-29	38.01	41.78	37.85	41.36	40.91	qfq	3,298,629	132,974,613	7.91%
2023-08-28	40.48	40.98	38.05	38.33	37.91	qfq	2,594,600	101,953,102	-1.21%
2023-08-25	40.87	41.35	38.60	38.80	38.37	qfq	2,828,078	112,344,713	-6.48%
2023-08-24	43.51	43.93	41.45	41.49	41.04	qfq	3,253,506	137,397,117	-4.62%
2023-08-23	44.40	44.91	42.60	43.50	43.02	qfq	3,449,136	151,153,759	-3.89%
2023-08-22	46.68	47.77	43.80	45.26	44.76	qfq	4,754,434	217,163,371	-4.45%
2023-08-21	46.30	48.09	44.79	47.37	46.85	qfq	4,819,081	223,487,306	0.96%
2023-08-18	47.18	50.50	46.88	46.92	46.41	qfq	5,976,174	290,770,915	-2.37%
2023-08-17	47.79	48.43	46.80	48.06	47.53	qfq	4,534,104	215,815,740	-0.97%
2023-08-16	47.00	49.56	46.31	48.53	48.00	qfq	7,998,690	382,222,853	0.25%
2023-08-15	44.11	48.41	44.11	48.41	47.88	qfq	8,687,059	407,675,001	10.00%
2023-08-14	44.00	44.50	42.52	44.01	43.53	qfq	2,330,190	102,009,223	-0.68%
2023-08-11	44.00	45.37	43.77	44.31	43.82	qfq	3,647,570	161,829,798	-1.38%
2023-08-10	43.11	45.50	42.50	44.93	44.44	qfq	5,409,206	239,244,114	3.86%
2023-08-09	42.15	43.40	41.41	43.26	42.79	qfq	2,992,196	127,178,789	1.55%
2023-08-08	43.70	43.96	42.28	42.60	42.13	qfq	3,084,006	132,150,586	-2.23%
2023-08-07	42.40	43.57	42.40	43.57	43.09	qfq	3,038,063	131,098,051	2.25%
2023-08-04	42.45	42.74	42.02	42.61	42.14	qfq	1,774,983	75,342,290	0.61%
2023-08-03	42.97	43.02	42.01	42.35	41.89	qfq	2,096,200	88,826,228	-1.58%
2023-08-02	43.48	43.48	42.50	43.03	42.56	qfq	1,755,500	75,417,345	0.40%
2023-08-01	44.08	44.42	42.50	42.86	42.39	qfq	2,990,503	129,066,890	-3.56%
2023-07-31	44.00	45.14	42.79	44.44	43.95	qfq	3,166,519	139,161,415	-0.67%
2023-07-28	45.68	46.50	44.74	44.74	44.25	qfq	3,773,300	170,980,923	-3.29%
2023-07-27	47.72	48.75	45.86	46.26	45.75	qfq	4,530,403	212,267,561	-3.22%
2023-07-26	50.06	51.80	47.56	47.80	47.28	qfq	5,962,717	293,387,551	-2.03%
2023-07-25	45.62	49.79	45.62	48.79	48.25	qfq	7,416,391	355,953,875	7.23%
2023-07-24	46.30	48.06	45.00	45.50	45.00	qfq	6,888,165	318,456,438	-7.97%
2023-07-21	53.00	56.53	49.44	49.44	48.90	qfq	10,131,475	529,579,826	-9.99%
2023-07-20	47.04	54.93	47.04	54.93	54.33	qfq	11,167,959	574,431,061	9.99%
2023-07-19	53.55	57.68	49.90	49.94	49.39	qfq	12,788,300	675,713,887	-7.84%
2023-07-18	49.50	54.19	46.56	54.19	53.60	qfq	12,653,884	641,646,342	10.01%