SECURITY DETAIL · RAW DATA

生意宝002095.SZ

ASZSECNYSTOCK

最近收盘价13.292026-07-17

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

最近交易日2026-07-17

成交量（股）3,441,798

成交额（元）46,258,076

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
2026-06-05	2026-06-12	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-21	cash_dividend	0.05	—	—	—	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	13.55	13.80	13.10	13.29	13.29	qfq	3,441,798	46,258,076	-1.92%
2026-07-16	13.18	13.68	13.10	13.55	13.55	qfq	3,655,876	49,345,988	2.34%
2026-07-15	12.75	13.48	12.70	13.24	13.24	qfq	3,376,700	44,525,366	2.95%
2026-07-14	12.56	12.88	12.46	12.86	12.86	qfq	2,435,970	30,952,962	2.47%
2026-07-13	12.95	13.24	12.47	12.55	12.55	qfq	2,956,700	37,507,241	-3.68%
2026-07-10	12.68	13.26	12.50	13.03	13.03	qfq	3,583,849	46,743,196	1.96%
2026-07-09	12.83	12.96	12.52	12.78	12.78	qfq	2,078,231	26,459,009	0.08%
2026-07-08	12.67	12.84	12.48	12.77	12.77	qfq	1,953,500	24,762,100	0.95%
2026-07-07	12.96	13.00	12.63	12.65	12.65	qfq	2,367,600	30,203,990	-2.47%
2026-07-06	13.25	13.30	12.96	12.97	12.97	qfq	2,283,732	29,889,370	-1.07%
2026-07-03	13.08	13.29	12.89	13.11	13.11	qfq	2,457,780	32,153,537	0.61%
2026-07-02	13.23	13.44	13.01	13.03	13.03	qfq	2,972,670	39,219,464	-1.44%
2026-07-01	12.78	13.58	12.72	13.22	13.22	qfq	4,424,715	58,484,144	3.28%
2026-06-30	12.98	13.11	12.71	12.80	12.80	qfq	2,627,900	33,757,889	-0.93%
2026-06-29	12.78	13.10	12.52	12.92	12.92	qfq	3,221,500	41,256,110	1.17%
2026-06-26	13.41	13.41	12.67	12.77	12.77	qfq	5,115,790	65,720,552	-4.99%
2026-06-25	13.64	13.73	13.15	13.44	13.44	qfq	3,124,790	41,869,411	-2.11%
2026-06-24	14.07	14.12	13.60	13.73	13.73	qfq	3,866,540	53,280,741	-3.24%
2026-06-23	14.47	14.66	14.10	14.19	14.19	qfq	6,796,957	97,438,135	-1.60%
2026-06-22	13.40	14.66	12.93	14.42	14.42	qfq	9,625,138	136,431,365	8.18%
2026-06-18	13.41	13.51	13.09	13.33	13.33	qfq	1,779,045	23,704,963	-0.60%
2026-06-17	13.77	13.77	13.23	13.41	13.41	qfq	2,631,424	35,228,923	-2.61%
2026-06-16	13.60	13.82	13.50	13.77	13.77	qfq	1,892,680	25,911,066	0.51%
2026-06-15	13.59	13.83	13.48	13.70	13.70	qfq	2,049,280	28,023,605	1.41%
2026-06-12	13.33	13.62	13.23	13.51	13.51	qfq	2,423,800	32,632,111	1.73%
2026-06-11	13.67	13.67	13.11	13.28	13.23	qfq	2,531,677	33,541,280	-2.64%
2026-06-10	13.70	13.90	13.42	13.64	13.59	qfq	2,180,200	29,702,628	-1.30%
2026-06-09	13.71	13.90	13.51	13.82	13.77	qfq	1,940,247	26,685,240	1.32%
2026-06-08	13.61	13.98	13.37	13.64	13.59	qfq	2,625,240	35,875,205	-1.94%
2026-06-05	13.82	14.12	13.66	13.91	13.86	qfq	2,467,300	34,279,545	1.09%
2026-06-04	13.91	14.06	13.64	13.76	13.71	qfq	2,562,840	35,308,581	-2.06%
2026-06-03	14.27	14.27	13.96	14.05	14.00	qfq	2,055,095	28,970,424	-1.61%
2026-06-02	14.58	14.66	14.09	14.28	14.23	qfq	2,402,000	34,201,990	-1.99%
2026-06-01	14.10	14.67	14.04	14.57	14.52	qfq	3,152,900	45,622,357	3.41%
2026-05-29	14.36	14.49	13.99	14.09	14.04	qfq	2,422,052	34,403,313	-1.74%
2026-05-28	14.20	14.44	13.93	14.34	14.29	qfq	2,888,890	41,052,873	0.42%
2026-05-27	14.65	14.69	14.19	14.28	14.23	qfq	2,595,020	37,222,869	-1.99%
2026-05-26	14.77	14.87	14.37	14.57	14.52	qfq	3,054,776	44,563,225	-1.15%
2026-05-25	15.09	15.25	14.60	14.74	14.68	qfq	3,954,396	58,475,938	-2.32%
2026-05-22	15.26	15.27	14.88	15.09	15.03	qfq	2,659,900	39,978,015	-0.07%
2026-05-21	15.51	15.87	14.93	15.10	15.04	qfq	4,394,697	67,857,357	-2.89%
2026-05-20	16.06	16.06	15.46	15.55	15.49	qfq	3,769,068	58,749,219	-3.42%
2026-05-19	15.85	16.12	15.81	16.10	16.04	qfq	2,432,860	38,876,873	1.58%
2026-05-18	15.91	15.92	15.61	15.85	15.79	qfq	2,656,996	41,844,476	-0.44%
2026-05-15	15.89	16.26	15.80	15.92	15.86	qfq	3,642,376	58,422,914	0.70%
2026-05-14	16.46	16.56	15.78	15.81	15.75	qfq	3,944,179	63,187,200	-3.48%
2026-05-13	16.25	16.50	16.16	16.38	16.32	qfq	2,835,262	46,381,157	0.37%
2026-05-12	16.61	16.74	16.30	16.32	16.26	qfq	3,028,093	49,812,359	-2.57%
2026-05-11	16.76	16.79	16.55	16.75	16.69	qfq	3,833,624	63,859,933	0.18%
2026-05-08	16.58	16.80	16.51	16.72	16.66	qfq	3,640,513	60,757,072	0.84%
2026-05-07	16.58	16.59	16.39	16.58	16.52	qfq	3,286,473	54,172,753	0.36%
2026-05-06	16.24	16.70	16.24	16.52	16.46	qfq	4,209,320	69,665,491	2.16%
2026-04-30	16.03	16.85	16.00	16.17	16.11	qfq	4,618,608	75,578,983	0.87%
2026-04-29	15.55	16.59	15.55	16.03	15.97	qfq	5,133,605	83,155,728	2.69%
2026-04-28	16.19	16.24	15.51	15.61	15.55	qfq	4,650,371	73,375,609	-4.41%
2026-04-27	16.01	16.34	15.76	16.33	16.27	qfq	2,864,262	46,087,493	1.18%
2026-04-24	16.20	16.27	15.90	16.14	16.08	qfq	2,815,538	45,141,065	-0.86%
2026-04-23	16.45	16.64	16.18	16.28	16.22	qfq	2,753,129	45,042,373	-0.85%
2026-04-22	16.40	16.46	16.18	16.42	16.36	qfq	2,062,591	33,696,592	0.31%
2026-04-21	16.79	16.79	16.27	16.37	16.31	qfq	3,181,880	52,196,723	-1.80%
2026-04-20	16.60	16.82	16.57	16.67	16.61	qfq	2,306,058	38,504,747	0.12%
2026-04-17	16.75	16.85	16.57	16.65	16.59	qfq	2,559,860	42,592,393	-1.25%
2026-04-16	16.60	16.88	16.48	16.86	16.80	qfq	2,783,344	46,556,774	1.93%
2026-04-15	16.84	16.88	16.49	16.54	16.48	qfq	2,188,401	36,419,793	-1.55%
2026-04-14	16.93	16.99	16.60	16.80	16.74	qfq	2,111,981	35,362,220	0.00%
2026-04-13	16.70	16.96	16.69	16.80	16.74	qfq	1,759,889	29,512,595	0.12%
2026-04-10	16.67	16.93	16.65	16.78	16.72	qfq	2,923,490	49,176,060	1.64%
2026-04-09	16.82	16.89	16.47	16.51	16.45	qfq	2,661,790	44,204,248	-2.77%
2026-04-08	16.65	16.98	16.41	16.98	16.92	qfq	3,572,160	60,044,458	3.98%
2026-04-07	16.00	16.39	15.98	16.33	16.27	qfq	2,044,297	33,173,898	2.25%
2026-04-03	16.49	16.50	15.91	15.97	15.91	qfq	2,476,600	39,840,204	-2.56%
2026-04-02	16.63	16.69	16.26	16.39	16.33	qfq	2,102,140	34,572,470	-1.92%
2026-04-01	16.88	16.99	16.56	16.71	16.65	qfq	2,010,629	33,585,612	1.03%
2026-03-31	16.66	17.00	16.52	16.54	16.48	qfq	3,231,136	54,211,361	-1.43%
2026-03-30	16.54	16.84	16.45	16.78	16.72	qfq	3,104,433	51,791,644	0.12%
2026-03-27	16.10	16.97	16.06	16.76	16.70	qfq	3,778,147	63,073,835	2.44%
2026-03-26	16.76	16.93	16.25	16.36	16.30	qfq	3,332,827	54,992,049	-2.68%
2026-03-25	16.67	16.93	16.67	16.81	16.75	qfq	3,413,946	57,358,007	1.20%
2026-03-24	16.12	16.62	15.89	16.61	16.55	qfq	6,258,595	102,103,185	5.33%
2026-03-23	17.19	17.19	15.77	15.77	15.71	qfq	8,979,889	146,262,458	-9.99%
2026-03-20	18.25	18.45	17.51	17.52	17.45	qfq	8,655,619	154,676,836	-4.78%
2026-03-19	18.01	19.15	17.72	18.40	18.33	qfq	11,036,309	202,908,909	0.88%
2026-03-18	18.14	18.35	18.01	18.24	18.17	qfq	4,665,330	84,553,077	0.39%
2026-03-17	18.27	18.83	17.96	18.17	18.10	qfq	8,099,889	149,314,254	0.39%
2026-03-16	17.90	18.22	17.81	18.10	18.03	qfq	3,734,011	67,437,113	0.44%
2026-03-13	18.40	18.60	17.94	18.02	17.95	qfq	6,952,240	126,361,967	-2.59%
2026-03-12	18.06	19.28	17.92	18.50	18.43	qfq	16,085,856	300,203,516	2.66%
2026-03-11	18.21	18.30	17.96	18.02	17.95	qfq	4,324,813	78,311,088	-1.04%
2026-03-10	18.23	18.48	18.03	18.21	18.14	qfq	5,470,699	99,656,311	0.94%
2026-03-09	17.90	18.08	17.30	18.04	17.97	qfq	6,023,829	106,809,592	-0.88%
2026-03-06	17.88	18.24	17.80	18.20	18.13	qfq	4,470,328	81,068,954	0.94%
2026-03-05	18.20	18.45	17.88	18.03	17.96	qfq	7,461,834	135,100,382	1.75%
2026-03-04	18.55	18.80	17.53	17.72	17.65	qfq	13,797,191	248,640,853	-5.74%
2026-03-03	19.19	19.80	18.80	18.80	18.73	qfq	13,950,992	269,681,223	-2.24%
2026-03-02	19.09	19.38	18.88	19.23	19.16	qfq	12,590,845	241,106,334	-2.39%
2026-02-27	19.55	19.96	19.30	19.70	19.63	qfq	22,276,648	435,780,221	-1.50%
2026-02-26	18.20	20.00	18.01	20.00	19.92	qfq	20,895,151	405,601,464	10.01%
2026-02-25	18.18	18.34	18.15	18.18	18.11	qfq	3,256,504	59,342,172	-0.16%
2026-02-24	18.42	18.44	18.14	18.21	18.14	qfq	3,355,953	61,264,114	-0.38%
2026-02-13	18.53	18.75	18.28	18.28	18.21	qfq	3,714,896	68,713,225	-1.24%
2026-02-12	18.77	18.80	18.37	18.51	18.44	qfq	2,973,141	55,197,905	-0.64%
2026-02-11	18.85	18.91	18.61	18.63	18.56	qfq	3,066,001	57,356,272	-1.48%
2026-02-10	18.76	19.09	18.70	18.91	18.84	qfq	4,925,785	93,291,212	1.07%
2026-02-09	18.50	18.73	18.43	18.71	18.64	qfq	4,328,063	80,617,905	2.52%
2026-02-06	18.30	18.56	18.05	18.25	18.18	qfq	3,100,911	56,828,965	-0.54%
2026-02-05	18.32	18.52	18.23	18.35	18.28	qfq	2,466,963	45,393,941	-0.16%
2026-02-04	18.48	18.48	18.12	18.38	18.31	qfq	4,385,100	80,123,862	-0.43%
2026-02-03	18.49	18.58	18.32	18.46	18.39	qfq	3,447,390	63,673,816	1.15%
2026-02-02	18.40	18.68	18.24	18.25	18.18	qfq	4,026,900	74,394,622	-0.82%
2026-01-30	18.61	18.80	18.30	18.40	18.33	qfq	4,870,988	90,090,314	-1.81%
2026-01-29	18.50	19.29	18.20	18.74	18.67	qfq	8,661,625	163,793,769	0.43%
2026-01-28	18.95	19.09	18.63	18.66	18.59	qfq	4,420,879	82,944,663	-1.69%
2026-01-27	19.10	19.19	18.54	18.98	18.91	qfq	5,594,500	105,270,352	0.21%
2026-01-26	19.29	19.37	18.66	18.94	18.87	qfq	7,081,300	133,968,631	-1.76%
2026-01-23	19.19	19.40	18.93	19.28	19.21	qfq	7,997,648	153,704,885	0.73%
2026-01-22	19.15	19.30	19.00	19.14	19.07	qfq	6,765,074	129,422,074	-0.16%
2026-01-21	18.73	19.91	18.66	19.17	19.10	qfq	11,247,138	217,629,718	1.11%
2026-01-20	19.08	19.29	18.71	18.96	18.89	qfq	7,328,607	138,585,344	-0.37%
2026-01-19	19.20	19.60	18.95	19.03	18.96	qfq	8,102,483	155,668,669	-1.14%
2026-01-16	20.15	20.31	18.96	19.25	19.18	qfq	14,112,333	273,870,033	-4.23%
2026-01-15	20.32	20.68	19.87	20.10	20.02	qfq	25,353,510	511,208,160	-4.01%
2026-01-14	19.59	21.64	19.54	20.94	20.86	qfq	36,060,454	763,149,167	6.46%
2026-01-13	19.75	20.28	19.38	19.67	19.60	qfq	13,532,912	269,065,883	0.10%
2026-01-12	18.98	19.70	18.83	19.65	19.58	qfq	12,077,414	234,276,011	4.63%
2026-01-09	18.50	18.89	18.46	18.78	18.71	qfq	7,005,689	130,759,951	1.29%
2026-01-08	18.17	18.88	18.04	18.54	18.47	qfq	6,175,450	114,813,506	2.04%
2026-01-07	18.47	18.60	18.12	18.17	18.10	qfq	4,791,850	87,808,376	-1.68%
2026-01-06	18.58	18.64	18.39	18.48	18.41	qfq	4,779,561	88,391,077	-0.43%
2026-01-05	18.05	19.06	18.05	18.56	18.49	qfq	7,046,856	130,783,302	2.88%
2025-12-31	17.83	18.20	17.74	18.04	17.97	qfq	3,844,026	69,166,439	1.23%
2025-12-30	17.88	18.10	17.81	17.82	17.75	qfq	3,054,177	54,742,301	-0.61%
2025-12-29	17.77	18.00	17.77	17.93	17.86	qfq	2,343,640	41,957,299	0.56%
2025-12-26	18.09	18.11	17.80	17.83	17.76	qfq	3,253,196	58,318,111	-1.60%
2025-12-25	17.94	18.39	17.85	18.12	18.05	qfq	4,086,580	74,241,778	1.85%
2025-12-24	17.68	17.87	17.60	17.79	17.72	qfq	2,094,260	37,238,759	0.62%
2025-12-23	17.89	17.99	17.66	17.68	17.61	qfq	2,561,800	45,526,906	-1.56%
2025-12-22	17.88	18.17	17.76	17.96	17.89	qfq	3,708,840	66,777,211	0.45%
2025-12-19	17.66	18.11	17.58	17.88	17.81	qfq	4,382,410	78,194,437	1.25%
2025-12-18	17.68	18.04	17.63	17.66	17.59	qfq	5,325,322	94,700,449	-2.05%
2025-12-17	17.27	18.92	16.94	18.03	17.96	qfq	7,314,400	129,912,451	4.40%
2025-12-16	17.36	17.40	17.16	17.27	17.20	qfq	2,801,804	48,431,625	0.12%
2025-12-15	17.24	17.41	17.10	17.25	17.19	qfq	2,343,468	40,459,745	-0.63%
2025-12-12	17.25	17.54	17.01	17.36	17.29	qfq	2,968,043	51,402,490	0.46%
2025-12-11	17.70	17.71	17.23	17.28	17.21	qfq	4,049,200	70,477,948	-2.37%
2025-12-10	17.69	17.78	17.51	17.70	17.63	qfq	4,277,400	75,531,137	0.06%
2025-12-09	18.10	18.27	17.68	17.69	17.62	qfq	4,962,823	89,019,483	-2.70%
2025-12-08	18.15	18.49	18.11	18.18	18.11	qfq	4,827,450	88,244,572	0.33%
2025-12-05	18.18	18.28	17.92	18.12	18.05	qfq	4,641,167	83,844,386	0.44%
2025-12-04	18.66	18.69	18.03	18.04	17.97	qfq	6,191,299	112,650,763	-3.32%
2025-12-03	19.70	19.75	18.60	18.66	18.59	qfq	9,526,070	180,141,321	-5.09%
2025-12-02	20.05	20.16	19.66	19.66	19.59	qfq	4,679,300	92,627,930	-1.95%
2025-12-01	20.33	20.39	20.00	20.05	19.97	qfq	4,911,634	99,052,880	-1.43%
2025-11-28	20.48	20.66	20.05	20.34	20.26	qfq	4,972,400	100,778,780	-0.97%
2025-11-27	20.32	20.75	20.32	20.54	20.46	qfq	5,126,467	105,546,116	0.29%
2025-11-26	20.44	20.88	20.36	20.48	20.40	qfq	5,893,969	121,385,082	-0.29%
2025-11-25	20.31	20.77	20.30	20.54	20.46	qfq	6,992,379	144,008,303	0.69%
2025-11-24	19.70	20.49	19.68	20.40	20.32	qfq	8,452,491	170,326,957	3.55%
2025-11-21	19.92	20.22	19.38	19.70	19.63	qfq	6,999,907	138,020,222	-1.79%
2025-11-20	20.13	20.29	19.86	20.06	19.98	qfq	4,301,443	86,271,291	-0.35%
2025-11-19	20.44	20.48	20.00	20.13	20.05	qfq	5,185,568	104,677,968	-1.71%
2025-11-18	20.12	20.85	20.12	20.48	20.40	qfq	8,963,510	183,650,147	1.19%
2025-11-17	19.97	20.49	19.82	20.24	20.16	qfq	4,715,765	95,330,457	1.56%
2025-11-14	20.00	20.40	19.93	19.93	19.85	qfq	5,054,472	102,211,149	-0.94%
2025-11-13	19.77	20.16	19.60	20.12	20.04	qfq	3,630,427	72,000,479	1.67%
2025-11-12	19.95	20.10	19.71	19.79	19.72	qfq	2,380,340	47,337,352	-0.95%
2025-11-11	19.93	20.04	19.80	19.98	19.90	qfq	3,251,665	64,771,609	-0.20%
2025-11-10	19.82	20.23	19.70	20.02	19.94	qfq	4,492,520	89,639,036	1.21%
2025-11-07	19.89	20.06	19.66	19.78	19.71	qfq	5,052,840	99,997,306	-1.10%
2025-11-06	20.11	20.25	19.90	20.00	19.92	qfq	3,182,881	63,790,754	-0.60%
2025-11-05	20.11	20.30	20.07	20.12	20.04	qfq	3,041,500	61,387,078	-0.94%
2025-11-04	20.24	20.33	20.07	20.31	20.23	qfq	4,523,172	91,453,440	0.40%
2025-11-03	20.01	20.30	20.01	20.23	20.15	qfq	4,085,140	82,451,216	0.90%
2025-10-31	19.51	20.12	19.51	20.05	19.97	qfq	7,839,683	156,614,691	2.77%
2025-10-30	19.79	19.87	19.51	19.51	19.44	qfq	4,045,044	79,497,243	-2.11%
2025-10-29	19.73	20.50	19.51	19.93	19.85	qfq	6,759,540	134,419,503	1.01%
2025-10-28	19.71	19.80	19.51	19.73	19.66	qfq	2,733,066	53,873,430	0.15%
2025-10-27	19.68	19.84	19.41	19.70	19.63	qfq	4,819,881	94,779,591	0.66%
2025-10-24	19.58	19.65	19.40	19.57	19.50	qfq	3,030,500	59,230,556	0.05%
2025-10-23	19.43	19.60	19.10	19.56	19.49	qfq	2,605,901	50,212,205	0.62%
2025-10-22	19.40	19.58	19.27	19.44	19.37	qfq	2,622,400	50,939,168	-0.05%
2025-10-21	19.23	19.45	19.20	19.45	19.38	qfq	2,177,383	42,062,412	0.99%
2025-10-20	19.05	19.29	19.03	19.26	19.19	qfq	2,220,161	42,572,596	1.74%
2025-10-17	19.21	19.41	18.92	18.93	18.86	qfq	2,971,087	56,836,048	-1.71%
2025-10-16	19.68	19.68	19.21	19.26	19.19	qfq	2,414,000	46,735,597	-1.63%
2025-10-15	19.16	19.62	19.03	19.58	19.51	qfq	3,760,960	73,247,353	2.19%
2025-10-14	19.28	19.56	19.11	19.16	19.09	qfq	3,264,272	63,156,880	-0.62%
2025-10-13	18.93	19.30	18.49	19.28	19.21	qfq	3,344,908	63,713,768	-0.92%
2025-10-10	19.35	19.65	19.31	19.46	19.39	qfq	2,765,200	53,979,014	-0.10%
2025-10-09	19.35	19.63	19.12	19.48	19.41	qfq	3,032,396	58,852,289	0.78%
2025-09-30	19.51	19.65	19.30	19.33	19.26	qfq	3,098,492	60,186,397	-0.57%
2025-09-29	19.39	19.55	19.10	19.44	19.37	qfq	2,750,769	53,270,027	0.00%
2025-09-26	19.64	19.78	19.44	19.44	19.37	qfq	2,867,757	56,159,487	-1.82%
2025-09-25	19.58	19.96	19.45	19.80	19.73	qfq	5,930,054	117,160,333	1.12%
2025-09-24	19.00	19.74	18.99	19.58	19.51	qfq	5,017,709	97,598,530	2.30%
2025-09-23	19.86	19.86	18.90	19.14	19.07	qfq	6,355,586	122,047,897	-3.77%
2025-09-22	20.16	20.16	19.70	19.89	19.82	qfq	3,793,745	75,352,947	-1.34%
2025-09-19	20.10	20.28	19.96	20.16	20.08	qfq	4,525,112	91,022,408	-0.20%
2025-09-18	20.81	20.89	19.80	20.20	20.12	qfq	8,500,292	173,787,656	-3.53%
2025-09-17	21.09	21.10	20.80	20.94	20.86	qfq	5,534,439	115,741,668	-1.23%
2025-09-16	20.55	21.29	20.45	21.20	21.12	qfq	10,439,307	219,502,664	3.21%
2025-09-15	20.61	20.69	20.40	20.54	20.46	qfq	4,034,623	82,719,128	-0.77%
2025-09-12	20.81	20.94	20.68	20.70	20.62	qfq	4,362,272	90,685,328	-0.58%
2025-09-11	20.60	20.83	20.23	20.82	20.74	qfq	5,058,597	104,136,653	0.97%
2025-09-10	20.60	20.87	20.60	20.62	20.54	qfq	3,950,638	81,787,854	-0.53%
2025-09-09	20.78	21.10	20.50	20.73	20.65	qfq	4,949,576	102,523,302	-0.34%
2025-09-08	20.73	20.81	20.57	20.80	20.72	qfq	5,554,080	115,085,318	0.34%
2025-09-05	20.40	20.74	20.02	20.73	20.65	qfq	6,589,900	134,283,313	1.77%
2025-09-04	20.37	20.63	19.89	20.37	20.29	qfq	6,022,698	122,733,388	0.05%
2025-09-03	20.85	20.96	20.25	20.36	20.28	qfq	6,145,669	126,477,734	-2.12%
2025-09-02	21.59	21.60	20.60	20.80	20.72	qfq	9,179,761	192,221,829	-3.61%
2025-09-01	21.75	21.93	21.40	21.58	21.50	qfq	6,553,244	141,820,866	0.00%
2025-08-29	21.95	22.09	21.48	21.58	21.50	qfq	9,754,770	211,802,495	-2.13%
2025-08-28	21.74	22.20	20.98	22.05	21.97	qfq	14,964,959	325,319,666	0.14%
2025-08-27	22.75	23.09	22.02	22.02	21.94	qfq	26,510,684	602,694,019	-2.57%
2025-08-26	21.86	22.88	21.63	22.60	22.51	qfq	20,115,067	447,910,162	3.39%
2025-08-25	22.07	22.15	21.70	21.86	21.78	qfq	18,087,854	396,074,482	-2.19%
2025-08-22	22.30	22.42	22.05	22.35	22.27	qfq	14,167,522	314,822,872	-0.49%
2025-08-21	22.42	23.14	22.19	22.46	22.38	qfq	23,029,918	521,471,035	0.85%
2025-08-20	21.78	22.44	21.67	22.27	22.19	qfq	15,794,624	350,288,258	1.69%
2025-08-19	21.80	22.20	21.67	21.90	21.82	qfq	12,581,302	276,134,822	-0.36%
2025-08-18	21.78	22.27	21.60	21.98	21.90	qfq	16,702,468	366,257,148	0.50%
2025-08-15	21.80	22.12	21.44	21.87	21.79	qfq	20,290,351	441,509,879	-0.59%
2025-08-14	21.50	22.36	21.33	22.00	21.92	qfq	31,538,462	688,359,677	0.41%
2025-08-13	23.34	23.34	21.65	21.91	21.83	qfq	39,389,541	886,989,501	3.25%
2025-08-12	20.65	21.36	20.65	21.22	21.14	qfq	15,774,651	333,051,904	2.07%
2025-08-11	20.20	20.83	20.20	20.79	20.71	qfq	8,493,229	174,898,724	2.67%
2025-08-08	20.46	20.49	20.17	20.25	20.17	qfq	4,849,480	98,440,913	-0.78%
2025-08-07	20.59	20.74	20.37	20.41	20.33	qfq	6,940,800	142,339,099	-1.40%
2025-08-06	20.80	20.81	20.62	20.70	20.62	qfq	5,692,316	117,881,751	0.00%
2025-08-05	20.51	20.70	20.45	20.70	20.62	qfq	6,409,280	132,029,388	0.63%
2025-08-04	20.40	20.57	20.17	20.57	20.49	qfq	5,413,956	110,280,266	-0.05%
2025-08-01	20.50	20.70	20.24	20.58	20.50	qfq	6,720,335	137,403,379	0.34%
2025-07-31	20.53	20.83	20.41	20.51	20.43	qfq	7,899,084	162,907,560	-0.77%
2025-07-30	21.42	21.45	20.41	20.67	20.59	qfq	14,238,540	295,529,631	-3.23%
2025-07-29	21.51	21.59	20.91	21.36	21.28	qfq	11,703,876	247,918,464	-1.07%
2025-07-28	21.42	21.98	21.33	21.59	21.51	qfq	14,061,147	304,120,323	0.94%
2025-07-25	21.11	22.31	20.87	21.39	21.31	qfq	19,728,704	425,185,565	1.37%
2025-07-24	20.95	21.18	20.86	21.10	21.02	qfq	11,048,980	232,111,247	0.33%
2025-07-23	21.37	21.64	20.95	21.03	20.95	qfq	13,875,860	295,285,199	-2.46%
2025-07-22	21.50	21.68	21.23	21.56	21.48	qfq	11,760,480	252,068,434	-0.05%
2025-07-21	21.61	21.97	21.50	21.57	21.49	qfq	13,758,425	297,500,828	-1.06%
2025-07-18	22.38	22.50	21.75	21.80	21.72	qfq	25,916,681	569,530,546	-2.50%
2025-07-17	21.25	23.39	21.16	22.36	22.28	qfq	42,570,620	961,091,721	5.17%
2025-07-16	21.41	21.49	21.11	21.26	21.18	qfq	10,635,584	226,450,592	-1.25%
2025-07-15	21.77	21.78	21.20	21.53	21.45	qfq	13,790,279	295,902,967	-1.10%
2025-07-14	22.49	22.52	21.60	21.77	21.69	qfq	21,318,652	467,547,550	-2.81%
2025-07-11	22.19	22.69	21.52	22.40	22.32	qfq	31,658,660	697,193,515	-0.27%
2025-07-10	21.80	23.17	21.55	22.46	22.38	qfq	42,707,544	962,638,118	2.65%
2025-07-09	21.56	22.29	21.50	21.88	21.80	qfq	37,854,327	828,191,628	2.00%
2025-07-08	21.36	21.67	21.09	21.45	21.37	qfq	36,131,123	771,789,249	0.42%
2025-07-07	19.42	21.36	19.37	21.36	21.28	qfq	18,820,700	389,286,444	9.99%
2025-07-04	19.50	19.83	19.17	19.42	19.35	qfq	6,070,361	118,194,357	-0.72%
2025-07-03	19.58	19.79	19.41	19.56	19.49	qfq	4,134,460	80,813,587	-0.25%
2025-07-02	19.89	19.95	19.48	19.61	19.54	qfq	5,168,001	101,540,453	-1.31%
2025-07-01	20.20	20.28	19.71	19.87	19.80	qfq	7,032,085	140,110,705	-2.02%
2025-06-30	19.90	20.48	19.90	20.28	20.20	qfq	8,690,900	175,925,099	1.45%
2025-06-27	20.00	20.40	19.94	19.99	19.91	qfq	7,533,500	151,755,658	-0.25%
2025-06-26	20.19	20.47	19.99	20.04	19.96	qfq	10,804,435	217,864,702	-1.43%
2025-06-25	19.74	20.38	19.69	20.33	20.25	qfq	15,166,972	304,554,359	2.99%
2025-06-24	19.25	19.75	19.10	19.74	19.67	qfq	9,633,269	188,198,645	2.92%
2025-06-23	18.45	19.20	18.30	19.18	19.11	qfq	8,132,762	154,069,961	4.18%
2025-06-20	18.90	19.05	18.31	18.41	18.34	qfq	6,614,500	123,014,583	-2.80%
2025-06-19	19.65	19.70	18.90	18.94	18.87	qfq	7,482,922	143,903,609	-3.56%
2025-06-18	19.93	20.10	19.50	19.64	19.57	qfq	6,398,441	126,129,315	-1.41%
2025-06-17	19.82	20.12	19.52	19.92	19.84	qfq	10,521,900	209,060,032	0.71%
2025-06-16	19.11	19.79	19.09	19.78	19.71	qfq	8,753,569	171,760,719	2.38%
2025-06-13	20.00	20.03	19.25	19.32	19.25	qfq	10,209,107	198,731,824	-3.98%
2025-06-12	20.21	20.42	19.95	20.12	20.04	qfq	11,933,656	240,531,225	-1.37%
2025-06-11	20.00	20.99	19.80	20.40	20.32	qfq	19,223,335	390,923,625	0.89%
2025-06-10	19.75	21.50	19.67	20.22	20.14	qfq	25,801,270	525,616,762	2.38%
2025-06-09	19.08	20.16	19.08	19.75	19.68	qfq	13,284,835	261,292,453	3.67%
2025-06-06	19.29	19.44	18.98	19.05	18.98	qfq	6,139,940	117,443,100	-1.19%
2025-06-05	19.11	19.40	19.00	19.28	19.16	qfq	7,285,032	139,877,168	0.68%
2025-06-04	19.16	19.27	18.97	19.15	19.03	qfq	7,178,571	137,100,148	-0.16%
2025-06-03	19.28	19.84	19.13	19.18	19.06	qfq	10,084,700	195,878,285	-1.69%
2025-05-30	19.88	20.37	19.40	19.51	19.39	qfq	15,779,153	312,742,100	-3.42%
2025-05-29	19.22	20.37	19.05	20.20	20.07	qfq	20,351,637	403,140,455	4.28%
2025-05-28	18.88	19.57	18.57	19.37	19.25	qfq	15,563,146	298,482,197	2.11%
2025-05-27	18.80	19.08	18.50	18.97	18.85	qfq	8,350,098	157,591,579	1.12%
2025-05-26	18.51	18.80	18.50	18.76	18.64	qfq	7,061,490	131,815,307	1.30%
2025-05-23	19.05	19.15	18.50	18.52	18.40	qfq	10,649,066	200,449,970	-2.83%
2025-05-22	19.19	19.68	19.02	19.06	18.94	qfq	11,633,473	224,308,035	-1.95%
2025-05-21	19.98	20.20	19.42	19.44	19.32	qfq	14,614,746	288,777,524	-2.95%
2025-05-20	20.35	20.43	19.88	20.03	19.90	qfq	13,724,966	275,732,470	-1.81%
2025-05-19	20.26	20.77	19.70	20.40	20.27	qfq	16,202,539	325,403,667	-0.78%
2025-05-16	20.56	21.24	20.00	20.56	20.43	qfq	19,052,279	391,797,574	-1.96%
2025-05-15	21.65	22.17	20.83	20.97	20.84	qfq	29,294,642	628,586,498	-5.50%
2025-05-14	20.62	22.66	20.25	22.19	22.05	qfq	44,720,485	954,004,962	4.28%
2025-05-13	20.10	21.40	19.78	21.28	21.14	qfq	45,303,678	933,417,560	5.87%
2025-05-12	19.28	20.80	19.28	20.10	19.97	qfq	35,805,600	731,914,541	6.29%
2025-05-09	19.88	19.97	18.88	18.91	18.79	qfq	17,688,737	338,896,967	-6.20%
2025-05-08	19.55	20.62	19.42	20.16	20.03	qfq	26,791,504	537,658,851	3.44%
2025-05-07	19.62	20.07	19.14	19.49	19.37	qfq	17,496,537	341,503,440	-0.46%
2025-05-06	18.90	19.65	18.77	19.58	19.46	qfq	18,626,833	359,087,405	4.99%
2025-04-30	19.19	19.55	18.65	18.65	18.53	qfq	17,287,958	329,029,252	-1.11%
2025-04-29	18.06	19.59	18.06	18.86	18.74	qfq	26,815,138	506,492,356	-6.03%
2025-04-28	20.08	21.16	19.71	20.07	19.94	qfq	43,949,146	900,229,762	1.06%
2025-04-25	18.09	19.86	17.66	19.86	19.73	qfq	21,567,041	404,914,894	10.03%
2025-04-24	18.99	19.20	17.85	18.05	17.94	qfq	23,928,546	438,935,178	-4.60%
2025-04-23	20.49	21.50	18.68	18.92	18.80	qfq	40,639,758	812,480,322	-4.64%
2025-04-22	18.58	19.84	18.36	19.84	19.71	qfq	25,787,142	492,544,325	9.98%
2025-04-21	16.40	18.04	16.31	18.04	17.93	qfq	9,542,891	169,245,744	10.00%
2025-04-18	16.71	16.88	16.30	16.40	16.30	qfq	5,011,000	82,606,498	-1.80%
2025-04-17	16.45	17.30	16.25	16.70	16.59	qfq	8,519,691	142,242,704	0.97%
2025-04-16	17.59	17.68	16.30	16.54	16.43	qfq	10,461,286	176,380,985	-3.89%
2025-04-15	17.69	17.99	16.84	17.21	17.10	qfq	16,207,438	278,780,640	-2.71%
2025-04-14	16.35	17.69	16.35	17.69	17.58	qfq	4,748,186	82,681,561	10.01%
2025-04-11	15.70	16.45	15.56	16.08	15.98	qfq	7,898,300	127,657,187	1.58%
2025-04-10	15.36	15.98	15.36	15.83	15.73	qfq	7,648,699	120,465,815	5.32%
2025-04-09	14.06	15.15	13.20	15.03	14.93	qfq	9,464,741	135,451,786	5.85%
2025-04-08	14.58	15.38	14.00	14.20	14.11	qfq	9,824,372	141,809,368	-8.74%
2025-04-07	15.99	16.50	15.56	15.56	15.46	qfq	4,029,821	63,217,866	-10.01%
2025-04-03	17.27	17.63	17.21	17.29	17.18	qfq	3,197,700	55,574,615	-2.48%
2025-04-02	17.35	17.77	17.32	17.73	17.62	qfq	3,240,200	57,009,627	1.72%
2025-04-01	17.37	17.64	17.36	17.43	17.32	qfq	2,418,542	42,260,243	0.35%
2025-03-31	17.46	17.46	16.96	17.37	17.26	qfq	4,492,217	77,215,338	-1.08%
2025-03-28	17.92	17.94	17.56	17.56	17.45	qfq	3,229,100	57,267,346	-1.90%
2025-03-27	17.68	18.42	17.48	17.90	17.79	qfq	5,319,790	95,404,801	1.19%
2025-03-26	17.56	17.77	17.56	17.69	17.58	qfq	2,997,400	52,976,147	0.63%
2025-03-25	17.79	17.80	17.41	17.58	17.47	qfq	3,538,400	62,299,739	-1.68%
2025-03-24	18.48	18.48	17.36	17.88	17.77	qfq	6,237,802	111,150,479	-2.30%
2025-03-21	18.66	18.74	18.26	18.30	18.18	qfq	5,344,100	98,630,288	-2.71%
2025-03-20	18.88	19.05	18.77	18.81	18.69	qfq	3,772,740	71,312,079	-0.74%
2025-03-19	19.28	19.28	18.87	18.95	18.83	qfq	5,095,848	96,616,785	-1.66%
2025-03-18	19.28	19.67	19.17	19.27	19.15	qfq	5,675,900	110,034,971	-0.21%
2025-03-17	19.74	19.74	19.28	19.31	19.19	qfq	5,703,700	110,613,255	-1.38%
2025-03-14	18.84	19.98	18.69	19.58	19.46	qfq	9,639,200	187,546,439	3.49%
2025-03-13	19.33	19.44	18.68	18.92	18.80	qfq	6,821,600	129,262,346	-2.97%
2025-03-12	19.39	19.64	19.30	19.50	19.38	qfq	6,352,760	123,809,458	1.35%
2025-03-11	18.95	19.26	18.88	19.24	19.12	qfq	4,159,100	79,526,863	-0.05%
2025-03-10	19.50	19.66	18.93	19.25	19.13	qfq	6,548,772	125,607,241	-1.28%
2025-03-07	20.11	20.30	19.33	19.50	19.38	qfq	9,121,862	180,983,206	-3.18%
2025-03-06	19.43	20.26	19.43	20.14	20.01	qfq	11,786,979	234,612,428	4.03%
2025-03-05	19.32	19.50	19.02	19.36	19.24	qfq	6,671,955	128,596,354	0.10%
2025-03-04	19.05	19.36	18.89	19.34	19.22	qfq	5,132,901	98,729,598	1.20%
2025-03-03	18.94	19.41	18.53	19.11	18.99	qfq	7,297,908	139,510,277	0.95%
2025-02-28	20.15	20.28	18.81	18.93	18.81	qfq	10,388,711	202,220,353	-6.05%
2025-02-27	20.51	20.65	19.83	20.15	20.02	qfq	9,276,530	187,256,694	-1.56%
2025-02-26	20.22	20.72	20.01	20.47	20.34	qfq	10,819,860	219,143,742	1.04%
2025-02-25	20.64	20.68	20.01	20.26	20.13	qfq	12,092,944	246,244,033	-2.88%
2025-02-24	21.40	21.44	20.65	20.86	20.73	qfq	14,428,952	301,441,908	-3.29%
2025-02-21	20.90	21.98	20.80	21.57	21.43	qfq	19,684,540	420,739,336	2.76%
2025-02-20	21.37	21.61	20.77	20.99	20.86	qfq	15,662,338	330,897,576	-1.55%
2025-02-19	20.60	21.93	20.60	21.32	21.18	qfq	20,786,118	444,687,297	3.75%
2025-02-18	22.15	22.66	20.50	20.55	20.42	qfq	27,051,589	581,782,226	-7.56%
2025-02-17	22.50	23.09	21.76	22.23	22.09	qfq	50,289,059	1,131,565,164	3.59%
2025-02-14	19.35	21.46	19.05	21.46	21.32	qfq	27,966,569	564,705,192	9.99%
2025-02-13	19.61	20.37	19.35	19.51	19.39	qfq	18,705,614	369,643,755	-0.41%
2025-02-12	19.25	19.66	19.21	19.59	19.47	qfq	10,130,400	197,453,198	1.40%
2025-02-11	19.45	19.52	19.05	19.32	19.20	qfq	10,072,559	193,780,433	-1.02%
2025-02-10	18.86	19.65	18.85	19.52	19.40	qfq	14,082,916	271,310,371	3.72%
2025-02-07	18.55	19.38	18.48	18.82	18.70	qfq	14,701,300	277,148,917	1.89%
2025-02-06	18.16	18.47	17.80	18.47	18.35	qfq	8,806,548	160,464,395	2.84%
2025-02-05	17.43	18.19	17.43	17.96	17.85	qfq	9,306,254	167,028,014	3.94%
2025-01-27	18.13	18.29	17.28	17.28	17.17	qfq	6,968,700	122,981,783	-4.16%
2025-01-24	17.62	18.10	17.33	18.03	17.92	qfq	9,681,716	171,882,521	1.35%
2025-01-23	17.66	18.37	17.57	17.79	17.68	qfq	12,882,890	231,800,733	2.36%
2025-01-22	17.70	17.70	17.26	17.38	17.27	qfq	6,240,465	108,867,266	-2.25%
2025-01-21	18.07	18.13	17.56	17.78	17.67	qfq	7,967,362	141,502,708	-0.95%
2025-01-20	18.18	18.56	17.90	17.95	17.84	qfq	11,553,038	208,319,725	-2.71%
2025-01-17	18.80	18.98	18.31	18.45	18.33	qfq	14,810,503	275,218,098	-4.30%
2025-01-16	19.01	19.68	18.50	19.28	19.16	qfq	25,358,954	485,385,691	2.72%
2025-01-15	18.38	19.44	18.38	18.77	18.65	qfq	22,034,184	413,840,205	2.29%
2025-01-14	17.51	18.35	17.35	18.35	18.23	qfq	12,636,308	226,924,209	6.44%
2025-01-13	16.91	17.36	16.54	17.24	17.13	qfq	6,332,942	108,094,113	0.82%
2025-01-10	17.90	17.93	17.03	17.10	16.99	qfq	7,864,365	137,889,982	-4.36%
2025-01-09	17.40	18.09	17.31	17.88	17.77	qfq	10,517,865	187,687,311	2.11%
2025-01-08	17.18	17.62	16.75	17.51	17.40	qfq	8,902,301	153,654,881	1.33%
2025-01-07	16.84	17.28	16.82	17.28	17.17	qfq	7,124,000	121,346,462	2.80%
2025-01-06	16.80	17.22	16.25	16.81	16.70	qfq	8,241,712	138,693,062	0.06%
2025-01-03	17.91	18.01	16.76	16.80	16.69	qfq	10,185,400	175,111,077	-6.20%
2025-01-02	17.81	18.68	17.51	17.91	17.80	qfq	10,571,548	191,685,683	-0.22%
2024-12-31	18.77	18.88	17.88	17.95	17.84	qfq	7,367,000	134,817,759	-3.39%
2024-12-30	18.85	18.85	18.20	18.58	18.46	qfq	6,071,194	112,692,230	-1.43%
2024-12-27	18.80	19.22	18.55	18.85	18.73	qfq	9,436,772	179,167,964	0.00%
2024-12-26	18.47	19.09	18.45	18.85	18.73	qfq	8,825,445	165,999,753	2.22%
2024-12-25	19.00	19.03	17.96	18.44	18.32	qfq	10,771,882	197,446,052	-2.64%
2024-12-24	19.00	19.35	18.64	18.94	18.82	qfq	9,647,359	182,116,836	-0.21%
2024-12-23	20.29	20.35	18.91	18.98	18.86	qfq	15,997,646	311,401,037	-7.01%
2024-12-20	20.09	20.84	19.93	20.41	20.28	qfq	13,465,654	276,152,127	0.59%
2024-12-19	19.72	20.34	19.50	20.29	20.16	qfq	14,945,881	296,849,613	0.84%
2024-12-18	20.17	20.51	19.83	20.12	19.99	qfq	13,520,407	272,689,135	0.05%
2024-12-17	21.20	21.59	20.00	20.11	19.98	qfq	18,338,904	376,371,477	-5.94%
2024-12-16	23.20	23.24	20.95	21.38	21.24	qfq	23,103,278	503,880,280	-8.16%
2024-12-13	23.65	24.00	23.01	23.28	23.13	qfq	26,718,271	628,417,581	-2.51%
2024-12-12	23.00	23.95	22.70	23.88	23.73	qfq	32,809,202	765,578,139	3.92%
2024-12-11	22.50	23.09	22.23	22.98	22.83	qfq	23,307,744	528,575,430	1.68%
2024-12-10	22.80	22.92	22.35	22.60	22.46	qfq	25,682,380	580,738,369	1.62%
2024-12-09	22.45	22.79	21.95	22.24	22.10	qfq	20,955,329	468,342,799	-1.64%
2024-12-06	22.97	23.65	22.39	22.61	22.47	qfq	32,533,528	739,942,219	-3.29%
2024-12-05	23.85	24.39	23.16	23.38	23.23	qfq	39,497,524	933,179,012	-5.08%
2024-12-04	24.32	27.02	24.32	24.63	24.47	qfq	56,566,980	1,408,993,957	-8.85%
2024-12-03	28.02	30.00	27.02	27.02	26.85	qfq	55,127,501	1,510,970,901	-9.99%
2024-12-02	27.87	32.15	27.87	30.02	29.83	qfq	83,601,964	2,575,954,600	2.70%
2024-11-29	27.45	29.23	25.89	29.23	29.04	qfq	70,043,942	1,998,065,893	10.01%
2024-11-28	25.84	26.57	23.24	26.57	26.40	qfq	79,119,852	2,010,339,105	10.02%
2024-11-27	19.78	24.15	19.78	24.15	24.00	qfq	67,123,373	1,527,289,268	10.02%
2024-11-26	24.49	25.97	21.25	21.95	21.81	qfq	70,815,710	1,682,416,673	-7.03%
2024-11-25	23.61	23.61	23.00	23.61	23.46	qfq	15,245,678	359,611,464	10.02%
2024-11-22	21.46	21.46	21.05	21.46	21.32	qfq	17,300,014	370,842,172	9.99%
2024-11-21	19.51	19.51	19.51	19.51	19.39	qfq	2,508,461	48,940,074	9.98%
2024-11-20	16.80	17.74	16.55	17.74	17.63	qfq	23,792,071	408,608,933	9.98%
2024-11-19	14.79	16.13	14.55	16.13	16.03	qfq	8,347,767	129,376,264	10.03%
2024-11-18	15.54	15.85	14.54	14.66	14.57	qfq	8,105,101	120,683,936	-5.54%
2024-11-15	15.31	16.43	15.31	15.52	15.42	qfq	11,205,222	178,935,309	0.39%
2024-11-14	16.02	16.09	15.43	15.46	15.36	qfq	4,738,780	74,595,316	-3.38%
2024-11-13	15.73	16.46	15.73	16.00	15.90	qfq	7,246,063	116,296,624	0.63%
2024-11-12	16.19	16.30	15.67	15.90	15.80	qfq	7,229,580	115,552,723	-1.55%
2024-11-11	15.43	16.23	15.40	16.15	16.05	qfq	9,535,843	151,950,898	3.79%
2024-11-08	15.76	16.04	15.41	15.56	15.46	qfq	9,757,371	153,459,859	0.00%
2024-11-07	14.95	15.56	14.90	15.56	15.46	qfq	8,064,355	123,587,124	3.25%
2024-11-06	14.90	15.23	14.82	15.07	14.97	qfq	7,096,626	107,048,093	1.01%
2024-11-05	14.50	14.95	14.30	14.92	14.83	qfq	5,671,617	83,752,905	3.90%
2024-11-04	14.08	14.36	14.00	14.36	14.27	qfq	3,123,000	44,478,993	2.13%
2024-11-01	14.87	14.87	13.96	14.06	13.97	qfq	8,157,655	116,500,075	-6.33%
2024-10-31	14.67	15.15	14.54	15.01	14.91	qfq	6,087,838	90,782,256	2.39%
2024-10-30	14.91	14.91	14.43	14.66	14.57	qfq	6,089,629	89,305,149	-1.87%
2024-10-29	15.23	15.42	14.91	14.94	14.85	qfq	5,439,485	82,129,942	-1.90%
2024-10-28	14.90	15.27	14.87	15.23	15.13	qfq	6,238,074	94,355,065	2.15%
2024-10-25	14.94	15.17	14.81	14.91	14.82	qfq	6,507,047	97,348,938	2.12%
2024-10-24	14.80	14.84	14.52	14.60	14.51	qfq	4,518,191	66,158,792	-2.01%
2024-10-23	15.10	15.11	14.80	14.90	14.81	qfq	6,712,379	100,405,188	-1.13%
2024-10-22	14.90	15.30	14.78	15.07	14.97	qfq	7,964,624	119,526,588	1.14%
2024-10-21	14.75	15.09	14.75	14.90	14.81	qfq	7,628,405	113,920,612	1.36%
2024-10-18	14.42	14.98	14.19	14.70	14.61	qfq	6,470,246	94,451,081	1.80%
2024-10-17	14.54	14.78	14.38	14.44	14.35	qfq	4,519,822	65,967,272	0.14%
2024-10-16	14.35	14.65	14.19	14.42	14.33	qfq	4,189,200	60,486,578	-0.14%
2024-10-15	14.42	15.05	14.13	14.44	14.35	qfq	6,885,500	101,002,468	-0.55%
2024-10-14	14.18	14.53	13.94	14.52	14.43	qfq	5,248,078	74,888,199	2.69%
2024-10-11	14.66	14.74	14.00	14.14	14.05	qfq	6,354,348	91,226,008	-4.39%
2024-10-10	15.31	15.77	14.51	14.79	14.70	qfq	8,790,172	131,194,591	-3.40%
2024-10-09	16.25	16.30	15.31	15.31	15.21	qfq	13,311,290	210,007,560	-9.99%
2024-10-08	17.11	17.11	15.82	17.01	16.90	qfq	19,560,953	325,862,206	9.39%
2024-09-30	14.96	15.60	14.48	15.55	15.45	qfq	16,826,796	254,304,742	9.51%
2024-09-27	13.69	14.41	13.56	14.20	14.11	qfq	12,575,244	175,451,150	5.81%
2024-09-26	13.10	13.48	13.04	13.42	13.33	qfq	9,743,156	129,377,939	1.36%
2024-09-25	13.06	13.59	13.01	13.24	13.16	qfq	13,523,600	180,308,098	0.91%
2024-09-24	12.67	13.23	12.46	13.12	13.04	qfq	10,804,900	139,509,697	4.04%
2024-09-23	12.70	12.78	12.55	12.61	12.53	qfq	5,438,276	68,597,963	-0.32%
2024-09-20	12.79	12.95	12.55	12.65	12.57	qfq	11,424,658	145,127,133	0.00%
2024-09-19	11.58	12.65	11.55	12.65	12.57	qfq	7,113,263	87,169,854	10.00%
2024-09-18	11.77	11.95	11.38	11.50	11.43	qfq	3,827,300	44,442,152	-2.13%
2024-09-13	12.08	12.10	11.72	11.75	11.68	qfq	4,471,241	53,035,197	-2.81%
2024-09-12	12.09	12.29	12.05	12.09	12.01	qfq	4,632,855	56,230,060	-0.66%
2024-09-11	12.18	12.36	12.05	12.17	12.09	qfq	6,410,774	77,985,540	-2.33%
2024-09-10	12.54	13.13	12.34	12.46	12.38	qfq	10,258,478	129,770,233	-1.11%
2024-09-09	12.61	12.91	12.25	12.60	12.52	qfq	11,715,902	146,736,679	-0.94%
2024-09-06	12.91	13.60	12.61	12.72	12.64	qfq	20,965,816	275,902,885	2.66%
2024-09-05	11.67	12.39	11.38	12.39	12.31	qfq	10,363,383	124,871,777	10.04%
2024-09-04	11.35	11.40	11.19	11.26	11.19	qfq	1,508,068	17,024,373	-0.97%
2024-09-03	11.05	11.46	11.05	11.37	11.30	qfq	2,091,916	23,690,259	1.34%
2024-09-02	11.42	11.49	11.20	11.22	11.15	qfq	1,899,003	21,545,724	-1.67%
2024-08-30	11.18	11.54	11.15	11.41	11.34	qfq	2,491,710	28,432,019	2.06%
2024-08-29	11.08	11.22	10.92	11.18	11.11	qfq	1,252,616	13,957,230	0.81%
2024-08-28	10.95	11.16	10.80	11.09	11.02	qfq	1,614,125	17,822,577	1.19%
2024-08-27	11.20	11.35	10.91	10.96	10.89	qfq	1,663,700	18,436,482	-2.58%
2024-08-26	11.00	11.25	10.89	11.25	11.18	qfq	1,844,294	20,538,263	2.74%
2024-08-23	10.90	10.98	10.71	10.95	10.88	qfq	1,474,400	16,002,831	0.74%
2024-08-22	11.22	11.37	10.86	10.87	10.80	qfq	2,748,772	30,371,335	-3.63%
2024-08-21	11.28	11.47	11.22	11.28	11.21	qfq	1,571,132	17,812,895	-0.62%
2024-08-20	11.61	11.68	11.32	11.35	11.28	qfq	1,922,782	22,025,768	-2.91%
2024-08-19	11.50	11.76	11.43	11.69	11.62	qfq	1,913,500	22,299,100	1.65%
2024-08-16	11.61	11.64	11.47	11.50	11.43	qfq	1,359,864	15,696,002	-0.35%
2024-08-15	11.37	11.70	11.26	11.54	11.47	qfq	2,083,803	23,993,045	1.32%
2024-08-14	11.45	11.49	11.31	11.39	11.32	qfq	1,246,161	14,221,886	-0.18%
2024-08-13	11.41	11.47	11.25	11.41	11.34	qfq	1,583,147	17,964,226	0.00%
2024-08-12	11.65	11.77	11.38	11.41	11.34	qfq	1,748,764	20,072,019	-1.98%
2024-08-09	11.73	11.97	11.64	11.64	11.57	qfq	1,504,369	17,670,640	-1.36%
2024-08-08	11.88	11.94	11.60	11.80	11.73	qfq	1,713,005	20,185,062	-1.01%
2024-08-07	11.86	11.99	11.76	11.92	11.84	qfq	1,505,960	17,930,237	-0.08%
2024-08-06	11.71	11.98	11.71	11.93	11.85	qfq	2,246,773	26,602,087	2.58%
2024-08-05	11.80	12.06	11.60	11.63	11.56	qfq	2,498,559	29,608,003	-1.86%
2024-08-02	11.96	12.15	11.80	11.85	11.77	qfq	1,933,266	23,159,509	-1.99%
2024-08-01	12.19	12.24	12.01	12.09	12.01	qfq	2,440,322	29,544,183	-0.17%
2024-07-31	11.77	12.18	11.72	12.11	12.03	qfq	3,048,929	36,676,772	3.06%
2024-07-30	11.66	11.82	11.53	11.75	11.68	qfq	1,641,407	19,210,952	0.77%
2024-07-29	11.65	11.74	11.48	11.66	11.59	qfq	1,745,331	20,294,414	0.34%
2024-07-26	11.43	11.68	11.37	11.62	11.55	qfq	1,620,900	18,812,131	1.48%
2024-07-25	11.27	11.49	11.18	11.45	11.38	qfq	1,579,180	17,930,991	1.33%
2024-07-24	11.51	11.57	11.24	11.30	11.23	qfq	1,974,816	22,404,604	-2.25%
2024-07-23	11.75	11.81	11.55	11.56	11.49	qfq	1,781,900	20,865,732	-1.11%
2024-07-22	11.43	11.74	11.43	11.69	11.62	qfq	2,063,800	23,996,990	1.48%
2024-07-19	11.49	11.63	11.30	11.52	11.45	qfq	1,480,864	17,005,702	1.23%
2024-07-18	11.43	11.44	11.13	11.38	11.31	qfq	1,810,102	20,404,186	-0.96%
2024-07-17	11.59	11.71	11.47	11.49	11.42	qfq	1,417,300	16,387,055	-0.52%
2024-07-16	11.45	11.64	11.41	11.55	11.48	qfq	1,212,700	13,997,324	0.35%
2024-07-15	11.73	11.78	11.45	11.51	11.44	qfq	1,544,135	17,809,195	-2.13%
2024-07-12	12.01	12.06	11.75	11.76	11.69	qfq	1,964,300	23,311,591	-2.08%
2024-07-11	11.70	12.06	11.58	12.01	11.93	qfq	3,131,766	37,073,039	5.54%
2024-07-10	11.57	11.71	11.36	11.38	11.31	qfq	2,263,236	26,014,770	-2.32%
2024-07-09	11.62	11.80	11.18	11.65	11.58	qfq	3,129,256	35,990,250	0.26%
2024-07-08	12.14	12.15	11.59	11.62	11.55	qfq	2,791,678	32,820,503	-4.36%
2024-07-05	11.52	12.25	11.52	12.15	12.07	qfq	2,254,224	27,135,501	1.00%
2024-07-04	12.46	12.57	12.03	12.03	11.95	qfq	2,098,200	25,529,910	-3.45%
2024-07-03	12.47	12.65	12.46	12.46	12.38	qfq	1,552,300	19,434,077	-1.11%
2024-07-02	12.28	12.73	12.22	12.60	12.52	qfq	2,688,339	33,817,538	2.61%
2024-07-01	12.21	12.33	11.97	12.28	12.20	qfq	1,687,801	20,498,911	0.33%
2024-06-28	12.26	12.49	12.18	12.24	12.16	qfq	2,129,184	26,303,161	-1.21%
2024-06-27	12.50	12.65	12.38	12.39	12.31	qfq	2,368,516	29,638,406	-0.88%
2024-06-26	11.70	12.50	11.65	12.50	12.42	qfq	3,213,354	39,135,253	6.38%
2024-06-25	11.71	11.97	11.61	11.75	11.68	qfq	1,785,120	21,001,354	-0.34%
2024-06-24	12.25	12.26	11.73	11.79	11.72	qfq	2,797,000	33,352,282	-3.76%
2024-06-21	12.24	12.35	12.00	12.25	12.17	qfq	1,669,850	20,387,915	0.25%
2024-06-20	12.68	12.86	12.22	12.22	12.09	qfq	2,624,119	32,526,475	-4.01%
2024-06-19	12.88	12.93	12.70	12.73	12.60	qfq	1,384,054	17,714,705	-1.09%
2024-06-18	12.55	12.90	12.55	12.87	12.74	qfq	1,893,832	24,276,503	1.50%
2024-06-17	12.65	12.75	12.56	12.68	12.55	qfq	1,419,221	17,963,921	-0.86%
2024-06-14	12.90	12.90	12.61	12.79	12.66	qfq	2,001,977	25,452,182	0.39%
2024-06-13	12.85	13.02	12.70	12.74	12.61	qfq	1,938,000	24,862,002	-0.93%
2024-06-12	12.47	12.93	12.47	12.86	12.73	qfq	2,198,336	28,127,027	2.55%
2024-06-11	12.45	12.63	12.13	12.54	12.41	qfq	1,732,013	21,549,066	0.56%
2024-06-07	12.12	12.50	12.12	12.47	12.34	qfq	2,945,558	36,489,183	3.31%
2024-06-06	12.66	12.83	11.96	12.07	11.94	qfq	4,398,513	53,713,204	-5.48%
2024-06-05	12.84	13.03	12.72	12.77	12.64	qfq	1,869,203	24,056,990	-1.62%
2024-06-04	13.03	13.11	12.78	12.98	12.84	qfq	2,223,113	28,670,621	-0.99%
2024-06-03	13.56	13.61	13.02	13.11	12.97	qfq	2,545,700	33,739,902	-3.39%
2024-05-31	13.33	13.65	13.32	13.57	13.43	qfq	2,169,000	29,331,977	1.95%
2024-05-30	13.32	13.53	13.23	13.31	13.17	qfq	1,651,496	22,063,958	-0.67%
2024-05-29	13.28	13.55	13.24	13.40	13.26	qfq	2,156,892	28,919,305	0.37%
2024-05-28	13.63	13.79	13.31	13.35	13.21	qfq	3,437,927	46,178,070	-3.26%
2024-05-27	13.90	14.20	13.54	13.80	13.66	qfq	4,185,907	57,785,282	1.77%
2024-05-24	13.84	13.94	13.56	13.56	13.42	qfq	1,952,349	26,800,016	-2.02%
2024-05-23	14.18	14.27	13.80	13.84	13.70	qfq	2,549,400	35,598,375	-3.22%
2024-05-22	14.18	14.38	14.11	14.30	14.15	qfq	1,538,883	21,976,133	0.78%
2024-05-21	14.37	14.50	14.17	14.19	14.04	qfq	1,789,702	25,550,275	-1.25%
2024-05-20	14.55	14.55	14.26	14.37	14.22	qfq	2,225,528	32,050,311	-0.35%
2024-05-17	14.29	14.46	14.12	14.42	14.27	qfq	2,306,305	33,053,056	0.91%
2024-05-16	14.10	14.48	14.10	14.29	14.14	qfq	2,430,020	34,830,189	1.13%
2024-05-15	14.20	14.31	14.10	14.13	13.98	qfq	1,564,700	22,202,228	-0.84%
2024-05-14	14.05	14.35	14.03	14.25	14.10	qfq	2,450,201	34,721,093	1.64%
2024-05-13	14.28	14.35	13.97	14.02	13.87	qfq	2,740,631	38,647,196	-2.64%
2024-05-10	14.50	14.96	14.28	14.40	14.25	qfq	4,088,568	59,536,543	-0.69%
2024-05-09	14.40	14.64	14.40	14.50	14.35	qfq	2,121,376	30,832,556	0.62%
2024-05-08	14.90	14.90	14.38	14.41	14.26	qfq	2,317,700	33,695,743	-3.22%
2024-05-07	14.77	14.98	14.73	14.89	14.73	qfq	2,653,424	39,391,576	0.81%
2024-05-06	15.05	15.15	14.68	14.77	14.62	qfq	3,118,826	46,334,011	0.34%
2024-04-30	14.78	14.96	14.50	14.72	14.57	qfq	3,444,548	50,648,313	-0.27%
2024-04-29	14.15	14.88	14.00	14.76	14.61	qfq	5,151,375	75,307,432	4.83%
2024-04-26	13.70	14.16	13.70	14.08	13.93	qfq	3,585,016	50,292,790	2.18%
2024-04-25	13.60	13.97	13.60	13.78	13.64	qfq	2,116,425	29,264,643	-0.65%
2024-04-24	13.65	13.96	13.61	13.87	13.73	qfq	2,653,974	36,768,557	1.02%
2024-04-23	13.46	13.79	13.35	13.73	13.59	qfq	3,006,710	41,015,600	2.85%
2024-04-22	13.21	13.58	12.91	13.35	13.21	qfq	2,687,883	35,695,222	-0.89%
2024-04-19	13.67	13.96	13.38	13.47	13.33	qfq	3,309,359	44,957,658	-1.68%
2024-04-18	13.84	13.96	13.45	13.70	13.56	qfq	3,572,093	49,006,749	-1.15%
2024-04-17	13.15	13.87	12.99	13.86	13.72	qfq	4,324,624	58,730,174	8.79%
2024-04-16	13.85	13.85	12.63	12.74	12.61	qfq	5,696,702	73,914,958	-7.61%
2024-04-15	14.55	14.62	13.38	13.79	13.65	qfq	6,252,817	86,550,810	-5.09%
2024-04-12	14.76	14.95	14.49	14.53	14.38	qfq	1,960,837	28,757,333	-1.62%
2024-04-11	14.44	15.02	14.44	14.77	14.62	qfq	2,779,550	41,145,219	1.30%
2024-04-10	15.16	15.19	14.48	14.58	14.43	qfq	3,202,245	47,219,961	-3.95%
2024-04-09	14.94	15.18	14.79	15.18	15.02	qfq	2,514,120	37,756,896	1.88%
2024-04-08	15.39	15.40	14.90	14.90	14.74	qfq	3,209,462	48,312,251	-2.99%
2024-04-03	15.79	15.79	15.21	15.36	15.20	qfq	3,312,165	51,015,465	-2.66%
2024-04-02	15.99	16.00	15.65	15.78	15.62	qfq	2,745,793	43,346,090	-1.25%
2024-04-01	15.40	16.01	15.40	15.98	15.81	qfq	3,053,704	48,428,522	2.44%
2024-03-29	15.66	15.75	15.31	15.60	15.44	qfq	3,098,161	48,057,568	-0.26%
2024-03-28	15.10	15.79	14.98	15.64	15.48	qfq	4,230,070	65,611,933	3.58%
2024-03-27	16.02	16.15	15.04	15.10	14.94	qfq	5,287,256	82,284,416	-5.15%
2024-03-26	16.04	16.39	15.66	15.92	15.75	qfq	6,278,710	100,375,896	-2.45%
2024-03-25	17.21	17.55	16.32	16.32	16.15	qfq	8,718,100	147,453,863	-3.26%
2024-03-22	16.76	17.10	16.36	16.87	16.69	qfq	6,356,974	106,517,394	-0.12%
2024-03-21	17.00	17.25	16.70	16.89	16.71	qfq	5,800,759	98,244,701	0.00%
2024-03-20	16.41	16.95	16.41	16.89	16.71	qfq	5,944,263	99,282,569	2.93%
2024-03-19	16.49	16.64	16.40	16.41	16.24	qfq	4,073,579	67,261,536	-0.24%
2024-03-18	16.16	16.45	16.14	16.45	16.28	qfq	4,484,882	73,289,598	2.11%
2024-03-15	15.90	16.13	15.74	16.11	15.94	qfq	3,545,678	56,457,528	0.94%
2024-03-14	16.19	16.35	15.75	15.96	15.79	qfq	4,926,830	78,953,511	-2.09%
2024-03-13	16.12	16.56	16.08	16.30	16.13	qfq	6,075,612	99,336,513	0.68%
2024-03-12	15.90	16.27	15.69	16.19	16.02	qfq	6,303,402	100,744,649	2.92%
2024-03-11	15.50	15.73	15.40	15.73	15.57	qfq	3,057,400	47,690,176	1.48%
2024-03-08	15.32	15.57	15.16	15.50	15.34	qfq	2,741,472	42,203,624	0.71%
2024-03-07	15.69	15.83	15.38	15.39	15.23	qfq	3,586,384	55,947,491	-1.79%
2024-03-06	15.70	15.85	15.44	15.67	15.51	qfq	3,561,967	55,788,153	-0.19%
2024-03-05	15.99	16.00	15.62	15.70	15.54	qfq	4,198,000	66,274,734	-2.24%
2024-03-04	16.21	16.25	15.60	16.06	15.89	qfq	5,213,900	83,132,491	-0.37%
2024-03-01	15.47	16.16	15.47	16.12	15.95	qfq	6,383,201	101,297,199	3.33%
2024-02-29	14.91	15.63	14.91	15.60	15.44	qfq	6,205,432	95,774,952	4.84%
2024-02-28	16.35	16.77	14.76	14.88	14.73	qfq	10,258,996	163,744,881	-8.71%
2024-02-27	15.60	16.30	15.52	16.30	16.13	qfq	5,942,783	95,430,194	3.76%
2024-02-26	15.60	15.95	15.29	15.71	15.55	qfq	6,350,346	99,158,155	1.09%
2024-02-23	15.18	15.58	14.91	15.54	15.38	qfq	6,713,520	102,612,493	3.26%
2024-02-22	14.53	15.06	14.53	15.05	14.89	qfq	5,917,468	88,283,824	3.08%
2024-02-21	14.25	15.05	14.06	14.60	14.45	qfq	6,631,845	97,671,272	0.41%
2024-02-20	14.00	14.66	13.87	14.54	14.39	qfq	6,313,759	90,866,969	3.12%
2024-02-19	13.48	14.30	13.48	14.10	13.95	qfq	6,961,425	97,214,061	6.82%
2024-02-08	12.00	13.22	11.92	13.20	13.06	qfq	7,387,655	94,152,718	9.73%
2024-02-07	12.36	12.65	11.80	12.03	11.90	qfq	6,454,960	78,988,685	-2.59%
2024-02-06	12.23	12.84	11.05	12.35	12.22	qfq	7,512,258	88,470,750	0.65%
2024-02-05	13.49	13.51	12.27	12.27	12.14	qfq	6,272,410	78,329,566	-9.98%
2024-02-02	14.38	14.78	13.00	13.63	13.49	qfq	4,935,124	68,351,944	-5.15%
2024-02-01	14.50	14.76	13.98	14.37	14.22	qfq	4,302,111	61,756,707	-1.98%
2024-01-31	15.56	15.65	14.60	14.66	14.51	qfq	4,830,866	72,628,023	-5.60%
2024-01-30	15.97	16.16	15.49	15.53	15.37	qfq	3,137,400	49,614,644	-3.06%
2024-01-29	16.62	16.66	16.00	16.02	15.85	qfq	3,498,497	56,834,145	-3.44%
2024-01-26	16.45	16.86	16.40	16.59	16.42	qfq	4,423,073	73,634,244	0.06%
2024-01-25	16.00	16.58	15.93	16.58	16.41	qfq	5,813,841	95,043,521	2.41%
2024-01-24	15.61	16.58	15.39	16.19	16.02	qfq	7,119,966	113,125,353	3.72%
2024-01-23	15.10	15.68	15.07	15.61	15.45	qfq	4,438,726	68,493,006	2.83%
2024-01-22	16.41	16.52	15.03	15.18	15.02	qfq	5,701,732	89,628,353	-7.72%
2024-01-19	16.71	16.90	16.45	16.45	16.28	qfq	3,255,801	54,194,758	-1.14%
2024-01-18	16.42	16.86	15.98	16.64	16.47	qfq	5,182,501	84,548,841	0.00%
2024-01-17	17.05	17.10	16.63	16.64	16.47	qfq	3,029,602	51,033,509	-2.92%
2024-01-16	17.22	17.34	16.85	17.14	16.96	qfq	3,206,992	54,674,308	-0.98%
2024-01-15	17.37	17.45	17.21	17.31	17.13	qfq	2,521,387	43,687,263	-0.35%
2024-01-12	17.74	18.09	17.35	17.37	17.19	qfq	4,237,793	74,570,496	-2.25%
2024-01-11	16.95	17.79	16.89	17.77	17.58	qfq	7,105,614	124,402,020	4.90%
2024-01-10	17.46	17.50	16.84	16.94	16.76	qfq	5,252,725	89,566,021	-3.48%
2024-01-09	17.58	17.84	17.23	17.55	17.37	qfq	5,721,688	100,098,906	-0.23%
2024-01-08	18.30	18.30	17.55	17.59	17.41	qfq	7,308,428	130,375,408	-4.66%
2024-01-05	20.26	20.31	18.32	18.45	18.26	qfq	12,988,380	246,365,538	-8.39%
2024-01-04	20.22	20.35	20.06	20.14	19.93	qfq	3,369,283	68,041,493	-0.40%
2024-01-03	19.95	20.32	19.95	20.22	20.01	qfq	4,032,227	81,391,166	0.80%
2024-01-02	20.23	20.48	20.06	20.06	19.85	qfq	5,223,812	105,678,060	-1.04%
2023-12-29	19.97	20.54	19.90	20.27	20.06	qfq	6,470,958	131,340,140	1.30%
2023-12-28	19.84	20.20	19.71	20.01	19.80	qfq	7,867,764	157,544,116	-0.30%
2023-12-27	20.57	20.57	19.44	20.07	19.86	qfq	10,738,352	214,001,655	-4.70%
2023-12-26	23.30	23.30	21.06	21.06	20.84	qfq	15,525,193	334,571,187	-10.00%
2023-12-25	23.10	23.70	22.70	23.40	23.16	qfq	8,255,314	191,687,383	0.73%
2023-12-22	23.80	23.98	22.60	23.23	22.99	qfq	13,783,403	322,398,179	-3.73%
2023-12-21	22.64	24.14	22.51	24.13	23.88	qfq	16,139,724	380,195,139	5.10%
2023-12-20	23.61	23.65	22.80	22.96	22.72	qfq	10,107,369	233,550,760	-2.30%
2023-12-19	22.62	23.75	22.62	23.50	23.26	qfq	15,184,666	353,344,892	2.80%
2023-12-18	22.40	24.00	22.28	22.86	22.62	qfq	15,069,393	348,561,860	0.84%
2023-12-15	22.32	23.22	21.88	22.67	22.43	qfq	10,061,898	226,147,812	1.61%
2023-12-14	22.47	22.90	22.26	22.31	22.08	qfq	5,168,334	116,592,898	-0.62%
2023-12-13	22.63	23.18	22.43	22.45	22.22	qfq	7,591,461	172,473,748	-1.19%
2023-12-12	22.39	23.05	22.36	22.72	22.48	qfq	8,323,073	189,103,779	1.52%
2023-12-11	22.05	22.39	21.72	22.38	22.15	qfq	4,586,632	101,599,209	1.54%
2023-12-08	22.60	22.67	21.94	22.04	21.81	qfq	7,251,628	161,322,397	-3.12%
2023-12-07	22.22	22.85	21.98	22.75	22.51	qfq	8,161,802	183,214,523	2.39%
2023-12-06	22.40	22.55	22.01	22.22	21.99	qfq	6,033,300	134,058,198	-1.38%
2023-12-05	22.85	23.18	22.53	22.53	22.30	qfq	7,696,163	175,865,764	-2.26%
2023-12-04	22.59	24.14	22.45	23.05	22.81	qfq	13,976,374	324,416,531	2.31%
2023-12-01	21.75	22.60	21.73	22.53	22.30	qfq	8,194,888	183,267,227	3.21%
2023-11-30	22.28	22.45	21.59	21.83	21.60	qfq	6,058,634	132,468,229	-2.11%
2023-11-29	22.39	22.78	22.02	22.30	22.07	qfq	7,295,599	164,052,013	-0.40%
2023-11-28	22.26	22.95	21.76	22.39	22.16	qfq	7,766,321	172,584,353	0.49%
2023-11-27	22.22	22.78	22.08	22.28	22.05	qfq	5,605,531	125,661,994	0.27%
2023-11-24	22.78	22.97	22.09	22.22	21.99	qfq	6,438,240	143,928,530	-2.29%
2023-11-23	22.65	22.94	22.37	22.74	22.50	qfq	7,045,835	159,235,984	-0.87%
2023-11-22	22.72	23.63	22.65	22.94	22.70	qfq	10,636,169	246,882,186	0.57%
2023-11-21	23.05	23.33	22.78	22.81	22.57	qfq	7,858,342	181,151,703	-0.83%
2023-11-20	22.78	23.03	22.44	23.00	22.76	qfq	6,394,711	145,809,453	0.92%
2023-11-17	22.65	23.09	22.56	22.79	22.55	qfq	6,273,011	142,800,157	0.22%
2023-11-16	23.03	23.15	22.73	22.74	22.50	qfq	7,351,608	168,672,998	-1.17%
2023-11-15	23.23	23.34	22.85	23.01	22.77	qfq	8,599,087	198,610,635	0.13%
2023-11-14	23.26	23.27	22.80	22.98	22.74	qfq	7,881,329	180,947,462	-0.52%
2023-11-13	22.50	23.36	22.32	23.10	22.86	qfq	13,649,514	314,690,050	2.62%
2023-11-10	21.86	23.40	21.73	22.51	22.28	qfq	13,458,433	303,738,600	2.41%
2023-11-09	22.45	22.45	21.86	21.98	21.75	qfq	7,377,500	162,775,304	-1.30%
2023-11-08	22.19	22.55	22.08	22.27	22.04	qfq	8,634,921	192,539,928	0.36%
2023-11-07	22.05	22.26	21.76	22.19	21.96	qfq	7,260,412	160,048,177	0.41%
2023-11-06	21.58	22.12	21.58	22.10	21.87	qfq	6,995,520	153,654,982	2.70%
2023-11-03	21.38	21.73	21.30	21.52	21.30	qfq	4,668,646	100,606,406	0.00%
2023-11-02	21.60	22.06	21.41	21.52	21.30	qfq	5,399,100	117,510,087	-1.42%
2023-11-01	21.97	22.46	21.80	21.83	21.60	qfq	7,925,160	174,659,549	-1.62%
2023-10-31	21.50	22.65	21.24	22.19	21.96	qfq	11,357,522	248,657,841	2.26%
2023-10-30	21.26	21.77	21.25	21.70	21.47	qfq	5,549,947	119,823,867	1.26%
2023-10-27	21.07	21.70	20.65	21.43	21.21	qfq	8,069,350	171,831,616	1.66%
2023-10-26	21.03	21.26	20.63	21.08	20.86	qfq	5,905,541	123,696,174	-1.03%
2023-10-25	21.24	21.86	21.17	21.30	21.08	qfq	7,140,589	152,907,274	-0.93%
2023-10-24	20.35	22.37	20.34	21.50	21.28	qfq	10,715,032	229,625,369	5.70%
2023-10-23	21.39	21.48	19.85	20.34	20.13	qfq	7,375,134	150,613,117	-5.79%
2023-10-20	21.63	22.06	21.48	21.59	21.37	qfq	5,329,903	115,420,282	-1.86%
2023-10-19	22.10	22.78	21.84	22.00	21.77	qfq	8,387,636	187,107,472	-2.31%
2023-10-18	21.50	23.68	21.01	22.52	22.29	qfq	13,847,382	310,155,404	4.31%
2023-10-17	21.20	21.83	21.16	21.59	21.37	qfq	5,460,300	117,682,864	1.12%
2023-10-16	21.16	21.65	21.15	21.35	21.13	qfq	5,793,814	123,924,248	0.76%
2023-10-13	22.52	22.62	20.85	21.19	20.97	qfq	11,959,289	257,305,834	-6.45%
2023-10-12	22.91	23.08	22.40	22.65	22.41	qfq	6,083,950	137,937,933	-0.83%
2023-10-11	22.79	22.97	22.28	22.84	22.60	qfq	8,713,838	198,109,141	-0.52%
2023-10-10	22.39	23.00	22.30	22.96	22.72	qfq	8,943,114	202,544,418	2.50%
2023-10-09	22.53	22.69	22.15	22.40	22.17	qfq	5,894,576	132,148,855	-0.53%
2023-09-28	22.94	22.95	22.39	22.52	22.29	qfq	8,617,400	194,772,130	-1.62%
2023-09-27	22.97	23.22	22.52	22.89	22.65	qfq	10,503,274	240,448,628	-0.43%
2023-09-26	22.26	23.14	22.01	22.99	22.75	qfq	14,092,214	320,900,713	3.00%
2023-09-25	22.29	22.73	22.17	22.32	22.09	qfq	7,769,823	174,256,537	0.13%
2023-09-22	21.55	22.36	21.53	22.29	22.06	qfq	8,521,579	188,205,169	2.86%
2023-09-21	21.92	22.32	21.63	21.67	21.44	qfq	7,718,048	168,519,215	-2.34%
2023-09-20	22.21	22.64	22.06	22.19	21.96	qfq	6,318,977	141,465,088	-0.89%
2023-09-19	22.25	22.80	22.08	22.39	22.16	qfq	7,319,575	164,516,478	0.40%
2023-09-18	22.46	22.59	22.21	22.30	22.07	qfq	6,952,126	155,397,611	-1.37%
2023-09-15	22.68	23.08	22.44	22.61	22.37	qfq	8,346,943	189,790,742	-0.62%
2023-09-14	22.73	23.20	22.48	22.75	22.51	qfq	12,589,400	287,748,654	0.49%
2023-09-13	22.89	22.89	22.30	22.64	22.40	qfq	9,098,202	205,310,354	-0.75%
2023-09-12	22.91	23.18	22.67	22.81	22.57	qfq	8,744,304	200,117,398	-1.13%
2023-09-11	22.86	23.18	22.60	23.07	22.83	qfq	12,629,332	289,683,172	1.54%
2023-09-08	23.75	23.75	21.84	22.72	22.48	qfq	21,215,142	479,892,321	-5.73%
2023-09-07	23.99	24.87	23.88	24.10	23.85	qfq	16,228,296	393,341,596	-1.75%
2023-09-06	24.27	25.18	24.07	24.53	24.27	qfq	17,831,405	435,792,009	-0.65%
2023-09-05	25.18	26.37	24.43	24.69	24.43	qfq	32,924,017	834,238,856	-3.48%
2023-09-04	25.77	26.20	25.02	25.58	25.31	qfq	39,461,764	1,010,943,588	-2.63%
2023-09-01	23.99	26.27	23.74	26.27	26.00	qfq	26,081,375	665,796,451	10.01%
2023-08-31	23.82	24.50	23.70	23.88	23.63	qfq	23,019,710	551,705,599	-1.97%
2023-08-30	24.00	24.99	23.86	24.36	24.11	qfq	45,370,533	1,105,465,879	3.09%
2023-08-29	21.22	23.63	21.15	23.63	23.38	qfq	8,051,898	186,733,429	10.01%
2023-08-28	23.00	23.30	21.32	21.48	21.26	qfq	17,011,512	378,152,895	-0.60%
2023-08-25	22.51	22.96	21.34	21.61	21.38	qfq	16,902,650	372,348,366	-5.09%
2023-08-24	23.08	23.40	22.39	22.77	22.53	qfq	22,762,206	520,403,651	-1.21%
2023-08-23	23.59	23.93	22.75	23.05	22.81	qfq	36,402,915	848,112,505	3.60%
2023-08-22	20.68	22.25	20.50	22.25	22.02	qfq	12,790,248	279,836,833	9.99%
2023-08-21	20.03	20.68	20.00	20.23	20.02	qfq	5,813,695	118,670,339	-0.69%
2023-08-18	20.92	21.05	20.35	20.37	20.16	qfq	8,185,867	169,257,562	-2.58%
2023-08-17	20.82	21.22	20.64	20.91	20.69	qfq	7,280,546	152,193,807	-0.38%
2023-08-16	21.10	21.48	20.82	20.99	20.77	qfq	8,709,969	183,707,636	-1.73%
2023-08-15	21.17	21.77	20.68	21.36	21.14	qfq	12,256,501	260,019,118	0.95%
2023-08-14	20.30	21.24	20.20	21.16	20.94	qfq	11,509,105	240,220,869	1.24%
2023-08-11	22.67	22.81	20.78	20.90	20.68	qfq	18,085,605	385,940,977	-5.90%
2023-08-10	24.00	24.00	22.15	22.21	21.98	qfq	21,372,667	488,144,788	-6.09%
2023-08-09	23.10	24.08	22.90	23.65	23.40	qfq	24,273,913	573,442,490	1.90%
2023-08-08	23.50	23.70	23.01	23.21	22.97	qfq	20,314,753	472,582,780	-2.07%
2023-08-07	22.99	24.89	22.90	23.70	23.45	qfq	38,211,707	899,946,731	4.64%
2023-08-04	20.65	22.65	20.51	22.65	22.41	qfq	18,015,983	398,340,432	10.00%
2023-08-03	20.49	20.69	20.35	20.59	20.38	qfq	2,787,800	57,309,953	0.10%
2023-08-02	20.80	20.80	20.47	20.57	20.36	qfq	5,504,821	113,429,966	-1.77%
2023-08-01	21.16	21.30	20.85	20.94	20.72	qfq	4,718,158	99,183,825	-0.99%
2023-07-31	20.89	21.58	20.88	21.15	20.93	qfq	8,817,406	186,903,292	1.59%
2023-07-28	20.43	20.98	20.01	20.82	20.60	qfq	7,306,150	150,230,716	1.91%
2023-07-27	20.76	20.81	20.37	20.43	20.22	qfq	4,205,025	86,231,209	-2.06%
2023-07-26	21.00	21.12	20.70	20.86	20.64	qfq	4,601,516	95,868,044	-1.60%
2023-07-25	20.76	21.53	20.50	21.20	20.98	qfq	7,881,340	165,447,466	2.81%
2023-07-24	20.95	20.95	20.31	20.62	20.41	qfq	4,924,642	101,332,734	-2.18%
2023-07-21	20.60	21.16	20.52	21.08	20.86	qfq	7,707,425	161,324,671	2.23%
2023-07-20	20.44	21.00	20.34	20.62	20.41	qfq	6,118,824	126,957,140	1.43%
2023-07-19	20.32	20.45	20.20	20.33	20.12	qfq	2,443,540	49,696,582	0.05%
2023-07-18	20.56	20.60	20.20	20.32	20.11	qfq	3,779,360	76,958,571	-1.50%

生 意 宝002095.SZ

最近 64 个交易日

公司行动 3 条

全部 727 行

生意宝002095.SZ